Komplett AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.400 | 9.000 | 8.000 | 8.980 | 8.980 | 46,938 |
| 2024-11-14 | 8.720 | 9.300 | 8.200 | 8.200 | 8.200 | 38,480 |
| 2024-11-13 | 8.500 | 9.300 | 8.060 | 8.100 | 8.100 | 44,149 |
| 2024-11-12 | 8.580 | 8.600 | 8.380 | 8.480 | 8.480 | 94,345 |
| 2024-11-11 | 8.080 | 8.280 | 8.040 | 8.220 | 8.220 | 139,330 |
| 2024-11-08 | 7.800 | 8.460 | 7.800 | 8.000 | 8.000 | 71,748 |
| 2024-11-07 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 11,890 |
| 2024-11-06 | 7.580 | 7.660 | 7.500 | 7.580 | 7.580 | 22,983 |
| 2024-11-05 | 7.520 | 7.980 | 7.520 | 7.680 | 7.680 | 506,850 |
| 2024-11-04 | 8.000 | 8.000 | 7.720 | 7.760 | 7.760 | 44,991 |
| 2024-11-01 | 8.020 | 8.020 | 7.700 | 7.820 | 7.820 | 30,238 |
| 2024-10-31 | 8.180 | 8.180 | 8.020 | 8.100 | 8.100 | 17,847 |
| 2024-10-30 | 8.380 | 8.380 | 8.160 | 8.180 | 8.180 | 14,822 |
| 2024-10-29 | 8.500 | 8.500 | 8.220 | 8.380 | 8.380 | 7,104 |
| 2024-10-28 | 7.980 | 8.720 | 7.980 | 8.300 | 8.300 | 73,614 |
| 2024-10-25 | 8.700 | 8.900 | 8.060 | 8.580 | 8.580 | 37,909 |
| 2024-10-24 | 9.200 | 9.200 | 8.580 | 8.860 | 8.860 | 19,589 |
| 2024-10-23 | 9.200 | 9.200 | 8.660 | 9.100 | 9.100 | 8,502 |
| 2024-10-22 | 8.000 | 9.120 | 8.000 | 9.000 | 9.000 | 31,498 |
| 2024-10-21 | 8.540 | 8.540 | 8.260 | 8.540 | 8.540 | 3,861 |
| 2024-10-18 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 44,072 |
| 2024-10-17 | 8.060 | 8.400 | 8.060 | 8.400 | 8.400 | 11,162 |
| 2024-10-16 | 8.420 | 8.420 | 8.200 | 8.380 | 8.380 | 6,178 |
| 2024-10-15 | 8.420 | 8.420 | 8.200 | 8.280 | 8.280 | 305,483 |
| 2024-10-14 | 8.420 | 8.420 | 8.100 | 8.160 | 8.160 | 48,589 |
| 2024-10-11 | 8.220 | 8.420 | 8.200 | 8.420 | 8.420 | 24,043 |
| 2024-10-10 | 8.400 | 8.400 | 8.200 | 8.380 | 8.380 | 21,275 |
| 2024-10-09 | 8.420 | 8.420 | 8.260 | 8.400 | 8.400 | 14,083 |
| 2024-10-08 | 8.280 | 8.420 | 8.280 | 8.420 | 8.420 | 8,054 |
| 2024-10-07 | 8.280 | 8.460 | 8.280 | 8.280 | 8.280 | 18,541 |
| 2024-10-04 | 8.400 | 8.440 | 8.300 | 8.300 | 8.300 | 13,475 |
| 2024-10-03 | 8.420 | 8.420 | 8.260 | 8.380 | 8.380 | 33,747 |
| 2024-10-02 | 8.500 | 8.500 | 8.300 | 8.420 | 8.420 | 8,790 |
| 2024-10-01 | 8.420 | 8.420 | 8.340 | 8.340 | 8.340 | 14,613 |
| 2024-09-30 | 8.400 | 8.440 | 8.200 | 8.400 | 8.400 | 31,967 |
| 2024-09-27 | 8.780 | 8.780 | 8.240 | 8.760 | 8.760 | 24,508 |
| 2024-09-26 | 8.220 | 8.780 | 8.220 | 8.760 | 8.760 | 4,279 |
| 2024-09-25 | 8.220 | 8.700 | 8.220 | 8.700 | 8.700 | 13,460 |
| 2024-09-24 | 8.240 | 8.800 | 8.240 | 8.800 | 8.800 | 29,421 |
| 2024-09-23 | 8.160 | 8.800 | 8.160 | 8.800 | 8.800 | 9,085 |
| 2024-09-20 | 8.600 | 8.840 | 8.600 | 8.820 | 8.820 | 20,135 |
| 2024-09-19 | 9.380 | 9.380 | 8.700 | 8.800 | 8.800 | 80,207 |
| 2024-09-18 | 8.900 | 9.480 | 8.900 | 9.400 | 9.400 | 9,751 |
| 2024-09-17 | 9.420 | 9.420 | 8.800 | 9.200 | 9.200 | 45,870 |
| 2024-09-16 | 8.900 | 9.760 | 8.900 | 9.500 | 9.500 | 302,748 |
| 2024-09-13 | 9.900 | 9.900 | 9.420 | 9.420 | 9.420 | 3,445 |
| 2024-09-12 | 9.540 | 9.980 | 9.540 | 9.920 | 9.920 | 168 |
| 2024-09-11 | 10.000 | 10.000 | 9.500 | 9.520 | 9.520 | 3,126 |
| 2024-09-10 | 10.000 | 10.000 | 9.220 | 9.500 | 9.500 | 1,676 |
| 2024-09-09 | 9.500 | 9.500 | 9.000 | 9.220 | 9.220 | 7,299 |
| 2024-09-06 | 9.100 | 9.600 | 9.100 | 9.500 | 9.500 | 5,127 |
| 2024-09-05 | 9.800 | 9.980 | 9.000 | 9.700 | 9.700 | 34,002 |
| 2024-09-04 | 9.800 | 10.150 | 9.660 | 10.150 | 10.150 | 4,297 |
| 2024-09-03 | 9.540 | 10.100 | 9.540 | 9.900 | 9.900 | 10,597 |
| 2024-09-02 | 10.000 | 10.100 | 9.640 | 10.050 | 10.050 | 10,897 |
| 2024-08-30 | 10.100 | 10.100 | 9.400 | 10.000 | 10.000 | 4,533 |
| 2024-08-29 | 9.800 | 10.100 | 9.680 | 9.940 | 9.940 | 6,673 |
| 2024-08-28 | 10.000 | 10.150 | 9.800 | 9.800 | 9.800 | 3,115 |
| 2024-08-27 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 2,549 |
| 2024-08-26 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 1,403 |
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.