Komplett AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	69.614	69.614	68.152	69.405	54.165	4,330
2022-01-10	71.702	71.702	67.704	68.729	53.638	19,898
2022-01-07	72.587	72.587	70.340	71.324	55.663	7,592
2022-01-06	71.006	72.557	69.872	69.872	54.530	198,568
2022-01-05	70.608	72.577	70.121	71.105	55.493	13,606
2022-01-04	69.116	70.608	69.116	70.111	54.717	22,146
2022-01-03	67.625	69.564	67.625	68.530	53.483	11,952
2021-12-30	67.625	67.844	67.088	67.525	52.699	3,583
2021-12-29	67.555	68.619	65.765	67.873	52.970	18,920
2021-12-28	67.625	68.013	65.536	67.873	52.970	10,149
2021-12-27	64.164	68.013	64.164	67.684	52.823	13,755
2021-12-23	64.641	67.625	64.641	67.128	52.388	18,131
2021-12-22	65.139	66.173	64.641	65.785	51.340	6,955
2021-12-21	62.752	65.626	62.752	65.139	50.836	15,594
2021-12-20	65.636	65.636	63.170	65.626	51.216	13,764
2021-12-17	65.636	65.636	63.637	64.333	50.207	25,099
2021-12-16	63.746	64.641	63.746	64.512	50.347	1,019
2021-12-15	64.005	65.626	62.911	63.707	49.718	343,078
2021-12-14	63.667	67.406	63.667	63.846	49.827	11,558
2021-12-13	65.536	65.536	62.762	63.657	49.679	11,443
2021-12-10	63.647	64.731	62.752	64.731	50.518	7,205
2021-12-09	64.701	65.606	63.657	64.403	50.262	7,147
2021-12-08	63.647	66.123	63.647	64.631	50.440	42,049
2021-12-07	68.609	68.609	64.353	65.835	51.379	29,574
2021-12-06	70.966	71.225	66.591	66.968	52.264	14,283
2021-12-03	69.614	71.603	68.619	69.614	54.329	40,597
2021-12-02	68.122	70.111	68.122	68.410	53.389	20,589
2021-12-01	68.420	71.603	68.321	69.713	54.406	63,154
2021-11-30	65.536	68.619	65.536	68.122	53.164	26,680
2021-11-29	65.139	65.934	64.363	65.755	51.317	8,785
2021-11-26	64.641	66.014	64.641	66.014	51.519	15,530
2021-11-25	65.636	66.034	65.636	66.024	51.527	3,649
2021-11-24	65.536	66.034	65.347	65.934	51.457	9,293
2021-11-23	65.636	65.636	64.542	65.457	51.084	8,232
2021-11-22	65.636	66.233	63.925	65.666	51.247	52,135
2021-11-19	64.144	65.626	63.945	65.626	51.216	42,250
2021-11-18	60.673	64.144	60.673	64.144	50.060	34,300
2021-11-17	64.224	64.224	63.269	63.647	49.672	176,441
2021-11-16	63.846	64.124	63.806	63.846	49.827	23,042
2021-11-15	62.155	63.796	61.916	63.796	49.788	19,929
2021-11-12	63.716	63.716	62.364	63.607	49.641	11,362
2021-11-11	62.652	63.846	62.652	63.716	49.726	26,702
2021-11-10	62.354	63.647	62.354	62.662	48.903	9,316
2021-11-09	63.945	64.333	62.752	63.647	49.672	20,135
2021-11-08	63.647	64.045	62.284	63.836	49.819	13,478
2021-11-05	63.349	63.637	62.623	63.637	49.664	14,823
2021-11-04	62.652	63.547	61.698	63.150	49.284	9,148
2021-11-03	62.652	63.547	62.642	63.249	49.361	21,478
2021-11-02	60.166	63.647	60.166	62.821	49.028	1,028,994
2021-11-01	62.155	62.652	61.161	61.161	47.731	17,221
2021-10-29	61.648	62.553	60.693	62.404	48.702	27,212
2021-10-28	60.465	62.215	60.465	61.907	48.314	54,866
2021-10-27	60.166	62.026	59.669	59.868	46.723	55,935
2021-10-26	58.674	58.674	57.710	58.525	45.675	5,821
2021-10-25	57.183	59.221	57.183	58.674	45.791	15,389
2021-10-22	58.316	58.674	56.954	58.674	45.791	10,409
2021-10-21	59.967	59.967	58.297	58.724	45.830	8,195

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-03	2.9000 NOK
2022-05-13	2.9000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.