Mail

CAPSL.OL - CO2 Capsol AS

Oslo - Oslo Delayed Price. Currency in NOK

Show:

Historical Prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	13.20	13.20	13.20	13.20	13.20	1,500
May 31, 2023	11.10	13.30	11.10	13.20	13.20	37,757
May 30, 2023	13.30	13.30	11.60	12.00	12.00	7,676
May 26, 2023	13.30	13.30	12.05	12.70	12.70	1,250
May 25, 2023	13.30	13.30	12.45	12.70	12.70	2,463
May 24, 2023	12.80	13.30	12.20	13.30	13.30	9,208
May 23, 2023	13.00	13.00	12.50	12.90	12.90	15,424
May 22, 2023	13.45	13.50	13.00	13.30	13.30	2,550
May 19, 2023	14.00	14.00	13.00	13.80	13.80	13,252
May 16, 2023	13.50	13.70	13.50	13.65	13.65	1,840
May 15, 2023	13.70	13.70	13.30	13.30	13.30	5,176
May 12, 2023	14.00	14.00	13.15	13.90	13.90	16,039
May 11, 2023	13.45	14.00	13.45	13.95	13.95	8,200
May 10, 2023	13.15	14.95	12.05	14.10	14.10	16,802
May 09, 2023	12.55	13.45	12.55	12.90	12.90	103,320
May 08, 2023	13.05	13.05	12.45	13.00	13.00	20,206
May 05, 2023	13.70	13.80	12.00	13.45	13.45	15,941
May 04, 2023	13.70	14.25	13.50	13.65	13.65	4,022
May 03, 2023	13.45	14.50	13.45	14.15	14.15	9,665
May 02, 2023	13.45	13.45	13.45	13.45	13.45	500
Apr 28, 2023	13.00	13.75	12.50	13.75	13.75	600
Apr 27, 2023	13.50	14.95	12.00	13.45	13.45	17,900
Apr 26, 2023	13.30	13.30	12.80	13.00	13.00	7,758
Apr 25, 2023	14.50	14.50	13.30	13.50	13.50	31,305
Apr 24, 2023	13.80	14.00	13.80	14.00	14.00	4,489
Apr 21, 2023	13.95	13.95	13.95	13.95	13.95	-
Apr 20, 2023	14.25	14.25	13.25	13.95	13.95	12,108
Apr 19, 2023	13.55	14.50	13.55	14.50	14.50	10,261
Apr 18, 2023	13.25	13.80	13.25	13.80	13.80	19,154
Apr 17, 2023	13.50	13.75	13.50	13.60	13.60	5,904
Apr 14, 2023	13.25	13.95	13.25	13.50	13.50	5,667
Apr 13, 2023	13.85	13.90	13.50	13.50	13.50	10,501
Apr 12, 2023	13.55	13.95	13.50	13.95	13.95	25,972
Apr 11, 2023	13.05	13.90	13.05	13.90	13.90	11,453
Apr 05, 2023	14.40	14.40	13.75	13.75	13.75	2,925
Apr 04, 2023	14.30	14.30	13.85	14.20	14.20	12,696
Apr 03, 2023	14.45	14.45	13.90	14.30	14.30	5,093
Mar 31, 2023	15.00	15.00	14.50	14.50	14.50	4,147
Mar 30, 2023	14.98	14.98	13.66	14.56	14.56	7,567
Mar 29, 2023	14.40	14.40	13.70	14.18	14.18	9,213
Mar 28, 2023	13.56	14.78	13.54	14.50	14.50	20,374
Mar 27, 2023	14.00	14.98	13.28	14.98	14.98	15,234
Mar 24, 2023	14.80	14.80	13.56	14.18	14.18	845
Mar 23, 2023	14.00	15.00	14.00	14.80	14.80	3,500
Mar 22, 2023	14.50	14.50	13.50	14.50	14.50	6,829
Mar 21, 2023	14.70	14.70	13.50	14.00	14.00	2,046
Mar 20, 2023	13.90	13.90	13.00	13.90	13.90	14,100
Mar 17, 2023	14.22	14.70	14.00	14.00	14.00	27,194
Mar 16, 2023	14.50	14.68	13.26	14.68	14.68	8,986
Mar 15, 2023	13.88	13.88	13.20	13.40	13.40	19,379
Mar 14, 2023	14.68	14.68	13.88	13.88	13.88	1,372
Mar 13, 2023	13.62	15.16	13.60	14.00	14.00	37,630
Mar 10, 2023	14.88	15.34	14.30	14.30	14.30	4,161
Mar 09, 2023	15.00	15.02	14.50	15.00	15.00	45,335
Mar 08, 2023	16.64	16.64	14.50	16.00	16.00	14,850
Mar 07, 2023	15.14	16.50	14.52	15.50	15.50	27,156
Mar 06, 2023	15.14	15.86	15.14	15.20	15.20	229,927
Mar 03, 2023	14.80	15.00	14.50	14.90	14.90	65,222
Mar 02, 2023	14.50	14.90	14.02	14.80	14.80	37,445
Mar 01, 2023	14.70	14.70	13.90	14.46	14.46	8,946
Feb 28, 2023	15.00	15.00	13.72	14.74	14.74	15,096
Feb 27, 2023	14.50	15.00	14.50	14.70	14.70	48,768
Feb 24, 2023	14.50	14.50	14.10	14.40	14.40	6,706
Feb 23, 2023	13.60	14.80	13.44	14.50	14.50	164,644
Feb 22, 2023	13.00	13.02	12.80	13.00	13.00	38,983
Feb 21, 2023	13.48	13.48	13.40	13.46	13.46	225
Feb 20, 2023	13.50	13.50	13.02	13.28	13.28	3,850
Feb 17, 2023	12.70	13.50	12.68	13.00	13.00	26,052
Feb 16, 2023	13.00	13.08	12.04	12.84	12.84	6,507
Feb 15, 2023	13.00	13.00	13.00	13.00	13.00	1,100
Feb 14, 2023	13.00	13.18	12.50	13.18	13.18	7,552
Feb 13, 2023	13.00	13.48	13.00	13.48	13.48	1,110
Feb 10, 2023	13.50	13.64	12.30	13.64	13.64	11,900
Feb 09, 2023	14.16	14.20	13.00	13.58	13.58	13,525
Feb 08, 2023	14.00	14.50	13.14	14.00	14.00	61,120
Feb 07, 2023	14.44	14.44	13.64	13.92	13.92	12,564
Feb 06, 2023	13.46	16.00	12.80	13.70	13.70	48,374
Feb 03, 2023	10.72	14.00	10.72	13.46	13.46	1,201,671
Feb 02, 2023	10.64	11.86	10.64	11.86	11.86	28,852
Feb 01, 2023	11.02	11.30	10.62	11.30	11.30	207,183
Jan 31, 2023	11.00	11.50	10.70	11.50	11.50	14,080
Jan 30, 2023	11.02	11.30	10.66	10.90	10.90	18,428
Jan 27, 2023	11.04	11.72	11.04	11.72	11.72	5,424
Jan 26, 2023	11.10	11.86	11.10	11.86	11.86	12,392
Jan 25, 2023	11.80	11.84	11.02	11.84	11.84	2,811
Jan 24, 2023	11.88	11.88	10.52	11.82	11.82	58,733
Jan 23, 2023	10.12	11.96	10.12	11.96	11.96	6,408
Jan 20, 2023	11.20	11.20	10.02	11.08	11.08	29,907
Jan 19, 2023	11.56	11.56	11.20	11.54	11.54	7,405
Jan 18, 2023	11.70	11.80	11.00	11.80	11.80	21,667
Jan 17, 2023	11.00	11.50	11.00	11.50	11.50	966
Jan 16, 2023	11.78	11.78	11.02	11.60	11.60	440
Jan 13, 2023	11.00	11.78	10.52	11.78	11.78	15,554
Jan 12, 2023	10.08	11.32	10.08	11.30	11.30	7,179
Jan 11, 2023	10.80	11.06	10.32	11.00	11.00	25,859
Jan 10, 2023	11.80	11.80	10.10	11.00	11.00	7,832
Jan 09, 2023	11.30	11.98	11.12	11.78	11.78	8,673
Jan 06, 2023	12.00	12.00	11.32	11.96	11.96	2,320
Jan 05, 2023	11.12	11.90	11.12	11.90	11.90	4,600
Jan 04, 2023	11.04	11.50	11.04	11.50	11.50	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...