Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	14.350	14.350	13.600	14.000	14.000	206,244
2025-08-08	12.100	14.400	12.100	14.250	14.250	193,342
2025-08-07	12.600	12.600	12.150	12.350	12.350	10,819
2025-08-06	12.500	12.500	12.400	12.400	12.400	19,930
2025-08-05	12.200	12.650	12.200	12.600	12.600	34,924
2025-08-04	11.200	12.750	11.200	12.100	12.100	94,169
2025-08-01	11.700	11.700	11.100	11.100	11.100	29,871
2025-07-31	11.100	11.650	11.100	11.300	11.300	8,640
2025-07-30	11.700	11.750	11.300	11.300	11.300	45,618
2025-07-29	11.900	11.900	11.600	11.700	11.700	33,087
2025-07-28	11.550	12.150	11.550	11.800	11.800	42,226
2025-07-25	11.500	12.050	11.500	11.600	11.600	88,540
2025-07-24	11.550	12.000	11.450	11.900	11.900	25,774
2025-07-23	11.500	12.350	11.500	11.700	11.700	65,758
2025-07-22	11.700	12.000	11.550	11.700	11.700	45,095
2025-07-21	12.050	12.100	11.400	12.000	12.000	47,308
2025-07-18	12.350	12.450	12.000	12.100	12.100	125,465
2025-07-17	12.750	12.900	12.100	12.450	12.450	334,779
2025-07-16	12.900	13.500	12.600	13.450	13.450	61,026
2025-07-15	12.900	13.100	12.750	12.900	12.900	7,785
2025-07-14	12.900	13.150	12.850	12.950	12.950	38,837
2025-07-11	12.550	12.900	12.550	12.850	12.850	20,473
2025-07-10	12.950	12.950	12.700	12.900	12.900	20,831
2025-07-09	12.950	12.950	12.550	12.950	12.950	13,854
2025-07-08	12.550	12.550	12.450	12.450	12.450	8,585
2025-07-07	12.950	12.950	12.600	12.700	12.700	59,641
2025-07-04	12.800	12.950	12.700	12.950	12.950	26,154
2025-07-03	12.500	12.950	12.400	12.950	12.950	23,691
2025-07-02	12.500	13.000	12.200	12.500	12.500	62,845
2025-07-01	11.700	12.500	11.700	12.500	12.500	36,697
2025-06-30	11.700	11.900	11.600	11.600	11.600	45,244
2025-06-27	11.250	11.700	11.250	11.700	11.700	45,698
2025-06-26	11.600	11.600	11.000	11.250	11.250	78,563
2025-06-25	11.800	11.800	11.500	11.600	11.600	5,505
2025-06-24	11.100	11.950	10.900	11.950	11.950	20,178
2025-06-23	11.900	11.900	11.100	11.100	11.100	5,590
2025-06-20	11.900	11.900	11.650	11.650	11.650	7,036
2025-06-19	11.900	11.900	11.450	11.550	11.550	34,242
2025-06-18	11.400	11.550	11.200	11.200	11.200	6,470
2025-06-17	11.400	11.700	11.400	11.600	11.600	30,345
2025-06-16	12.000	12.000	11.400	11.600	11.600	25,353
2025-06-13	11.950	11.950	11.800	11.950	11.950	2,219,108
2025-06-12	11.800	11.950	11.200	11.950	11.950	42,293
2025-06-11	11.200	12.000	11.200	11.250	11.250	74,245
2025-06-10	10.950	11.150	10.800	11.100	11.100	9,508
2025-06-06	11.000	11.000	10.650	10.850	10.850	1,113
2025-06-05	11.200	11.200	10.700	10.700	10.700	1,979
2025-06-04	11.250	11.250	10.600	11.250	11.250	3,379
2025-06-03	10.800	11.050	10.600	10.650	10.650	38,218
2025-06-02	11.400	11.400	10.950	11.150	11.150	4,375
2025-05-30	10.900	11.200	10.650	11.200	11.200	10,892
2025-05-28	10.550	11.500	10.550	11.300	11.300	10,770
2025-05-27	11.100	11.100	10.550	10.850	10.850	19,500
2025-05-26	12.050	12.050	11.300	11.300	11.300	5,715
2025-05-23	12.050	12.250	11.400	11.400	11.400	22,582
2025-05-22	11.800	11.950	11.350	11.950	11.950	23,803
2025-05-21	12.450	12.450	11.350	11.700	11.700	20,546
2025-05-20	12.500	12.500	11.850	12.050	12.050	9,408
2025-05-19	11.100	12.500	11.100	12.500	12.500	32,507
2025-05-16	11.050	11.600	11.050	11.600	11.600	22,942

← NewerPage 6 of 21 · 1,258 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.