Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.000	8.000	7.900	7.980	7.980	135,249
2026-04-28	7.820	8.300	7.820	8.000	8.000	160,164
2026-04-27	8.300	8.300	7.920	8.000	8.000	209,551
2026-04-24	8.240	8.420	8.180	8.200	8.200	245,619
2026-04-23	8.800	8.800	8.400	8.400	8.400	177,400
2026-04-22	9.180	9.180	8.780	8.820	8.820	65,186
2026-04-21	8.900	9.340	8.600	8.740	8.740	163,034
2026-04-20	8.820	9.400	8.800	8.840	8.840	162,689
2026-04-17	8.580	8.600	8.540	8.600	8.600	111,865
2026-04-16	8.540	8.620	8.360	8.580	8.580	52,978
2026-04-15	8.620	8.640	8.200	8.480	8.480	59,493
2026-04-14	8.620	8.640	8.620	8.640	8.640	95,087
2026-04-13	8.820	8.820	8.620	8.620	8.620	32,101
2026-04-10	8.620	8.740	8.620	8.680	8.680	35,625
2026-04-09	8.820	8.820	8.640	8.660	8.660	48,250
2026-04-08	8.700	8.800	8.640	8.660	8.660	31,561
2026-04-07	8.600	8.700	8.600	8.620	8.620	89,500
2026-04-01	8.520	8.540	7.880	8.500	8.500	347,317
2026-03-31	8.980	8.980	8.780	8.820	8.820	64,544
2026-03-30	8.720	9.020	8.720	8.980	8.980	36,002
2026-03-27	8.920	9.000	8.820	8.880	8.880	12,105
2026-03-26	8.920	9.040	8.900	8.900	8.900	25,601
2026-03-25	8.800	8.980	8.740	8.860	8.860	37,489
2026-03-24	8.800	8.880	8.740	8.800	8.800	33,799
2026-03-23	9.000	9.000	8.720	8.840	8.840	55,741
2026-03-20	9.000	9.000	8.720	8.720	8.720	77,471
2026-03-19	9.500	9.780	8.820	8.820	8.820	231,969
2026-03-18	9.300	9.680	9.300	9.420	9.420	38,845
2026-03-17	9.600	9.740	9.060	9.300	9.300	114,618
2026-03-16	9.760	9.760	9.440	9.660	9.660	185,792
2026-03-13	10.200	10.200	9.800	9.800	9.800	66,056
2026-03-12	10.800	10.900	9.800	10.200	10.200	246,176
2026-03-11	10.700	11.150	10.700	10.800	10.800	17,487
2026-03-10	10.700	11.050	10.700	10.850	10.850	9,255
2026-03-09	10.800	11.150	10.600	10.700	10.700	51,000
2026-03-06	10.900	11.150	10.650	11.100	11.100	57,282
2026-03-05	11.050	11.100	10.700	10.900	10.900	33,540
2026-03-04	10.700	10.950	10.650	10.750	10.750	29,015
2026-03-03	10.850	10.950	10.700	10.800	10.800	23,282
2026-03-02	10.650	11.000	10.550	10.800	10.800	73,408
2026-02-27	11.200	11.200	10.700	10.950	10.950	115,978
2026-02-26	11.100	11.450	11.100	11.100	11.100	30,361
2026-02-25	11.600	11.800	10.700	11.050	11.050	141,935
2026-02-24	11.700	11.800	11.600	11.600	11.600	21,131
2026-02-23	11.650	11.950	11.650	11.650	11.650	28,028
2026-02-20	11.900	11.900	11.550	11.650	11.650	61,989
2026-02-19	12.250	12.250	11.700	11.800	11.800	74,445
2026-02-18	11.900	12.250	11.500	12.250	12.250	107,721
2026-02-17	12.500	12.500	11.600	11.600	11.600	103,130
2026-02-16	12.950	12.950	12.250	12.350	12.350	26,493
2026-02-13	13.150	13.200	12.300	12.400	12.400	151,299
2026-02-12	13.900	13.900	13.150	13.350	13.350	158,724
2026-02-11	14.050	14.400	14.000	14.050	14.050	158,274
2026-02-10	14.000	14.050	13.950	14.000	14.000	23,994
2026-02-09	14.000	14.100	13.900	14.050	14.050	47,160
2026-02-06	13.500	13.900	13.500	13.750	13.750	37,736
2026-02-05	14.000	14.000	13.700	13.800	13.800	23,731
2026-02-04	14.450	14.450	13.600	13.750	13.750	33,365
2026-02-03	14.250	14.450	13.900	14.250	14.250	32,135
2026-02-02	13.850	14.400	13.850	13.950	13.950	69,489

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.