Komplett AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.180	9.400	8.900	9.380	9.380	56,988
2025-02-13	8.320	9.120	8.320	8.740	8.740	107,704
2025-02-12	8.940	9.020	8.380	9.020	9.020	31,745
2025-02-11	8.480	8.560	8.260	8.560	8.560	3,174
2025-02-10	8.960	8.960	8.400	8.400	8.400	6,492
2025-02-07	8.960	8.960	8.840	8.840	8.840	2,712
2025-02-06	8.360	8.940	8.360	8.520	8.520	1,488
2025-02-05	8.300	8.800	8.300	8.800	8.800	24,246
2025-02-04	8.940	8.940	8.260	8.820	8.820	1,632
2025-02-03	8.600	8.900	8.360	8.600	8.600	9,060
2025-01-31	9.140	9.140	8.600	8.900	8.900	17,098
2025-01-30	9.000	9.160	8.620	8.720	8.720	13,967
2025-01-29	9.180	9.180	8.640	8.840	8.840	4,981
2025-01-28	9.400	9.400	8.680	9.180	9.180	17,891
2025-01-27	9.000	9.000	8.580	8.660	8.660	33,492
2025-01-24	8.240	8.700	8.240	8.600	8.600	124,563
2025-01-23	8.200	8.340	8.200	8.340	8.340	38,892
2025-01-22	8.380	8.380	8.260	8.320	8.320	44,307
2025-01-21	8.300	8.300	8.200	8.240	8.240	88,804
2025-01-20	8.300	8.300	8.220	8.300	8.300	3,784
2025-01-17	8.200	8.300	8.200	8.280	8.280	76,327
2025-01-16	8.400	8.400	8.200	8.200	8.200	129,493
2025-01-15	7.820	8.420	7.820	8.360	8.360	250,443
2025-01-14	8.960	8.960	8.680	8.720	8.720	10,978
2025-01-13	8.500	8.660	8.360	8.660	8.660	82,402
2025-01-10	8.200	8.240	8.000	8.100	8.100	50,838
2025-01-09	8.280	8.400	8.200	8.200	8.200	8,674
2025-01-08	8.400	8.580	8.180	8.380	8.380	45,653
2025-01-07	8.400	8.440	8.300	8.300	8.300	24,871
2025-01-06	8.400	8.400	8.340	8.400	8.400	2,001
2025-01-03	8.320	8.620	8.320	8.600	8.600	6,278
2025-01-02	8.660	8.680	8.340	8.620	8.620	7,249
2024-12-30	8.400	8.560	8.360	8.560	8.560	20,833
2024-12-27	8.380	8.660	8.260	8.660	8.660	4,474
2024-12-23	8.800	8.800	8.500	8.680	8.680	9,799
2024-12-20	8.400	8.840	8.340	8.800	8.800	18,979
2024-12-19	8.500	8.500	8.220	8.500	8.500	39,415
2024-12-18	8.120	8.880	8.100	8.480	8.480	894,458
2024-12-17	8.300	8.400	8.120	8.120	8.120	26,053
2024-12-16	8.900	8.900	8.060	8.380	8.380	30,345
2024-12-13	8.400	8.980	8.040	8.980	8.980	30,461
2024-12-12	8.400	8.400	8.240	8.400	8.400	31,797
2024-12-11	8.060	8.400	8.060	8.400	8.400	106,283
2024-12-10	8.280	8.280	8.100	8.120	8.120	511,035
2024-12-09	8.360	8.360	8.120	8.300	8.300	6,024
2024-12-06	8.140	8.260	8.100	8.100	8.100	25,228
2024-12-05	8.140	8.360	8.140	8.240	8.240	11,908
2024-12-04	8.200	8.240	8.120	8.140	8.140	10,703
2024-12-03	8.040	8.300	8.040	8.240	8.240	5,448
2024-12-02	8.240	8.440	8.200	8.380	8.380	131,313
2024-11-29	8.400	8.400	8.200	8.260	8.260	32,687
2024-11-28	8.020	8.400	8.020	8.400	8.400	27,657
2024-11-27	8.300	8.300	8.020	8.100	8.100	11,429
2024-11-26	8.480	8.480	8.120	8.120	8.120	26,708
2024-11-25	8.220	8.540	8.180	8.540	8.540	21,335
2024-11-22	8.200	8.520	8.200	8.380	8.380	950,940
2024-11-21	8.600	8.600	8.200	8.260	8.260	26,434
2024-11-20	8.600	8.600	8.300	8.360	8.360	3,311
2024-11-19	8.520	8.700	8.320	8.600	8.600	20,431
2024-11-18	8.600	8.780	8.400	8.540	8.540	12,998

← NewerPage 8 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.