Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	11.400	11.500	11.100	11.450	11.450	11,496
2025-05-14	11.050	11.600	11.050	11.400	11.400	6,533
2025-05-13	11.400	11.450	11.350	11.350	11.350	3,201
2025-05-12	11.100	12.200	11.100	11.600	11.600	39,346
2025-05-09	11.250	11.750	11.000	11.300	11.300	55,736
2025-05-08	11.000	11.400	10.600	11.400	11.400	20,352
2025-05-07	11.400	11.400	10.700	11.200	11.200	9,957
2025-05-06	10.550	11.400	10.550	11.400	11.400	374,486
2025-05-05	10.800	11.000	10.550	10.900	10.900	7,171
2025-05-02	12.000	12.000	10.800	10.800	10.800	4,898
2025-04-30	12.500	12.500	10.800	10.950	10.950	29,839
2025-04-29	10.500	12.000	10.500	11.550	11.550	16,567
2025-04-28	10.700	11.450	10.700	11.150	11.150	7,889
2025-04-25	11.100	11.500	10.350	10.600	10.600	11,614
2025-04-24	11.100	11.450	10.700	11.150	11.150	2,880
2025-04-23	10.550	11.000	10.500	10.650	10.650	9,021
2025-04-22	11.450	11.450	10.400	10.500	10.500	13,378
2025-04-16	11.600	11.600	10.500	11.500	11.500	18,542
2025-04-15	11.000	11.950	11.000	11.550	11.550	5,537
2025-04-14	11.500	11.500	10.500	11.500	11.500	18,197
2025-04-11	11.450	11.450	10.300	10.750	10.750	26,261
2025-04-10	12.000	12.000	11.000	11.450	11.450	90,803
2025-04-09	11.000	11.500	10.500	10.800	10.800	6,190
2025-04-08	12.850	12.850	11.250	11.250	11.250	6,627
2025-04-07	10.250	11.250	9.300	11.250	11.250	42,910
2025-04-04	12.750	12.750	10.550	11.200	11.200	20,329
2025-04-03	11.700	12.200	11.350	12.000	12.000	7,038
2025-04-02	11.200	11.800	11.200	11.500	11.500	22,818
2025-04-01	11.200	12.200	11.200	11.300	11.300	29,245
2025-03-31	12.000	12.500	11.200	11.850	11.850	54,764
2025-03-28	13.200	13.200	12.650	13.000	13.000	71,844
2025-03-27	12.300	13.200	11.550	13.200	13.200	61,788
2025-03-26	11.600	12.500	11.500	12.500	12.500	27,316
2025-03-25	10.500	11.600	10.500	11.600	11.600	42,866
2025-03-24	10.900	11.200	10.600	11.050	11.050	56,663
2025-03-21	10.200	10.850	10.200	10.850	10.850	19,203
2025-03-20	10.700	10.750	10.550	10.600	10.600	36,080
2025-03-19	10.200	10.800	10.200	10.750	10.750	35,613
2025-03-18	10.500	10.900	10.200	10.500	10.500	4,705
2025-03-17	10.400	11.000	10.400	10.450	10.450	52,593
2025-03-14	10.200	10.450	10.200	10.400	10.400	27,582
2025-03-13	10.200	10.350	10.050	10.150	10.150	17,550
2025-03-12	10.600	10.600	10.150	10.450	10.450	6,907
2025-03-11	10.400	10.400	10.050	10.350	10.350	24,205
2025-03-10	10.500	10.500	10.350	10.350	10.350	13,979
2025-03-07	10.400	10.500	10.300	10.500	10.500	30,873
2025-03-06	10.350	10.350	10.050	10.050	10.050	9,205
2025-03-05	10.500	10.600	10.200	10.600	10.600	26,866
2025-03-04	10.400	10.600	9.620	10.600	10.600	66,865
2025-03-03	9.740	10.550	9.500	10.150	10.150	76,962
2025-02-28	9.240	9.760	9.240	9.740	9.740	40,948
2025-02-27	9.280	9.740	9.280	9.680	9.680	80,953
2025-02-26	9.780	9.780	9.220	9.700	9.700	39,920
2025-02-25	9.500	9.780	9.420	9.780	9.780	60,992
2025-02-24	9.500	9.500	9.360	9.500	9.500	15,906
2025-02-21	9.340	9.600	9.340	9.480	9.480	23,167
2025-02-20	9.500	9.680	9.320	9.320	9.320	25,390
2025-02-19	9.860	9.860	9.480	9.620	9.620	11,274
2025-02-18	9.480	9.780	9.480	9.780	9.780	63,606
2025-02-17	9.300	9.860	9.300	9.500	9.500	30,863

← NewerPage 7 of 22 · 1,261 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.