Komplett ASA (KOMPL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 6,138 |
| 18 Apr 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 40,675 |
| 17 Apr 2024 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | 8,201 |
| 16 Apr 2024 | 10.85 | 11.05 | 10.80 | 10.95 | 10.95 | 10,345 |
| 15 Apr 2024 | 11.40 | 11.40 | 10.85 | 11.10 | 11.10 | 13,072 |
| 12 Apr 2024 | 11.15 | 11.55 | 11.15 | 11.20 | 11.20 | 24,531 |
| 11 Apr 2024 | 10.70 | 11.55 | 10.70 | 11.45 | 11.45 | 22,260 |
| 10 Apr 2024 | 11.30 | 11.75 | 11.30 | 11.50 | 11.50 | 1,930 |
| 09 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | 17,179 |
| 08 Apr 2024 | 11.00 | 11.75 | 11.00 | 11.40 | 11.40 | 589,757 |
| 05 Apr 2024 | 10.80 | 11.50 | 10.80 | 11.15 | 11.15 | 11,484 |
| 04 Apr 2024 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | 38,262 |
| 03 Apr 2024 | 10.80 | 10.90 | 10.55 | 10.80 | 10.80 | 15,094 |
| 02 Apr 2024 | 11.95 | 11.95 | 11.05 | 11.10 | 11.10 | 28,295 |
| 27 Mar 2024 | 11.98 | 11.98 | 11.22 | 11.88 | 11.88 | 1,900 |
| 26 Mar 2024 | 11.20 | 11.54 | 10.82 | 11.24 | 11.24 | 17,369 |
| 25 Mar 2024 | 11.32 | 11.70 | 11.26 | 11.28 | 11.28 | 67,144 |
| 22 Mar 2024 | 11.30 | 11.78 | 11.30 | 11.30 | 11.30 | 104,377 |
| 21 Mar 2024 | 13.00 | 13.00 | 11.68 | 11.72 | 11.72 | 141,652 |
| 20 Mar 2024 | 11.94 | 11.94 | 11.72 | 11.76 | 11.76 | 617,861 |
| 19 Mar 2024 | 12.00 | 12.36 | 11.94 | 11.94 | 11.94 | 15,216 |
| 18 Mar 2024 | 13.00 | 13.00 | 12.00 | 12.02 | 12.02 | 48,276 |
| 15 Mar 2024 | 11.84 | 13.00 | 11.52 | 12.98 | 12.98 | 133,691 |
| 14 Mar 2024 | 11.60 | 11.82 | 11.60 | 11.78 | 11.78 | 21,949 |
| 13 Mar 2024 | 11.56 | 11.70 | 11.32 | 11.60 | 11.60 | 137,542 |
| 12 Mar 2024 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 101,444 |
| 11 Mar 2024 | 11.40 | 11.40 | 10.88 | 10.88 | 10.88 | 16,125 |
| 08 Mar 2024 | 11.00 | 11.26 | 10.98 | 11.22 | 11.22 | 84,344 |
| 07 Mar 2024 | 10.30 | 11.24 | 10.30 | 11.20 | 11.20 | 12,693 |
| 06 Mar 2024 | 11.58 | 11.58 | 11.24 | 11.30 | 11.30 | 17,325 |
| 05 Mar 2024 | 11.82 | 11.82 | 11.16 | 11.30 | 11.30 | 25,412 |
| 04 Mar 2024 | 11.46 | 11.46 | 11.14 | 11.30 | 11.30 | 12,288 |
| 01 Mar 2024 | 11.84 | 11.84 | 11.24 | 11.46 | 11.46 | 226,577 |
| 29 Feb 2024 | 11.10 | 11.50 | 10.70 | 10.98 | 10.98 | 191,270 |
| 28 Feb 2024 | 10.50 | 10.60 | 10.24 | 10.60 | 10.60 | 21,080 |
| 27 Feb 2024 | 10.50 | 10.56 | 10.20 | 10.56 | 10.56 | 29,482 |
| 26 Feb 2024 | 10.12 | 10.70 | 9.90 | 10.50 | 10.50 | 97,143 |
| 23 Feb 2024 | 10.38 | 10.40 | 10.08 | 10.34 | 10.34 | 23,138 |
| 22 Feb 2024 | 10.20 | 10.54 | 10.20 | 10.38 | 10.38 | 12,279 |
| 21 Feb 2024 | 10.40 | 10.44 | 10.20 | 10.44 | 10.44 | 13,124 |
| 20 Feb 2024 | 9.79 | 10.40 | 9.79 | 10.40 | 10.40 | 2,214 |
| 19 Feb 2024 | 10.36 | 10.50 | 9.94 | 10.50 | 10.50 | 27,455 |
| 16 Feb 2024 | 10.30 | 10.50 | 10.22 | 10.36 | 10.36 | 35,308 |
| 15 Feb 2024 | 10.30 | 10.30 | 9.92 | 10.20 | 10.20 | 13,733 |
| 14 Feb 2024 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 136,447 |
| 13 Feb 2024 | 9.30 | 10.20 | 9.30 | 9.70 | 9.70 | 22,024 |
| 12 Feb 2024 | 8.99 | 9.79 | 8.85 | 9.70 | 9.70 | 71,819 |
| 09 Feb 2024 | 10.02 | 10.16 | 9.06 | 9.33 | 9.33 | 182,393 |
| 08 Feb 2024 | 10.00 | 10.40 | 10.00 | 10.12 | 10.12 | 109,941 |
| 07 Feb 2024 | 10.50 | 10.80 | 10.30 | 10.40 | 10.40 | 54,157 |
| 06 Feb 2024 | 10.22 | 10.72 | 10.22 | 10.48 | 10.48 | 31,549 |
| 05 Feb 2024 | 10.40 | 10.42 | 10.08 | 10.22 | 10.22 | 44,922 |
| 02 Feb 2024 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 52,913 |
| 01 Feb 2024 | 10.00 | 10.50 | 10.00 | 10.48 | 10.48 | 37,258 |
| 31 Jan 2024 | 10.52 | 10.68 | 10.12 | 10.12 | 10.12 | 52,564 |
| 30 Jan 2024 | 10.52 | 10.88 | 10.52 | 10.76 | 10.76 | 29,772 |
| 29 Jan 2024 | 10.52 | 10.92 | 10.50 | 10.92 | 10.92 | 16,994 |
| 26 Jan 2024 | 11.00 | 11.00 | 10.52 | 10.86 | 10.86 | 18,460 |
| 25 Jan 2024 | 10.70 | 10.94 | 10.66 | 10.86 | 10.86 | 37,010 |
| 24 Jan 2024 | 10.64 | 11.00 | 10.64 | 10.92 | 10.92 | 9,970 |
| 23 Jan 2024 | 10.50 | 11.00 | 10.50 | 10.96 | 10.96 | 54,611 |
| 22 Jan 2024 | 11.60 | 11.64 | 10.66 | 10.98 | 10.98 | 68,278 |
| 19 Jan 2024 | 10.64 | 11.58 | 10.56 | 11.30 | 11.30 | 135,478 |
| 18 Jan 2024 | 10.00 | 10.76 | 10.00 | 10.66 | 10.66 | 46,383 |
| 17 Jan 2024 | 10.86 | 10.86 | 10.40 | 10.74 | 10.74 | 38,986 |
| 16 Jan 2024 | 10.36 | 10.88 | 9.78 | 10.88 | 10.88 | 276,110 |
| 15 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 56,043 |
| 12 Jan 2024 | 10.58 | 10.94 | 10.46 | 10.60 | 10.60 | 68,872 |
| 11 Jan 2024 | 11.00 | 11.00 | 10.56 | 10.56 | 10.56 | 98,277 |
| 10 Jan 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 47,968 |
| 09 Jan 2024 | 11.00 | 11.00 | 10.62 | 10.88 | 10.88 | 28,777 |
| 08 Jan 2024 | 11.36 | 11.36 | 10.50 | 11.00 | 11.00 | 28,343 |
| 05 Jan 2024 | 10.54 | 11.30 | 10.54 | 11.30 | 11.30 | 37,730 |
| 04 Jan 2024 | 10.00 | 10.86 | 10.00 | 10.86 | 10.86 | 32,938 |
| 03 Jan 2024 | 11.54 | 11.54 | 10.86 | 10.86 | 10.86 | 254,131 |
| 02 Jan 2024 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 116,538 |
| 29 Dec 2023 | 12.30 | 12.40 | 11.60 | 12.00 | 12.00 | 83,505 |
| 28 Dec 2023 | 11.80 | 11.94 | 11.46 | 11.94 | 11.94 | 47,963 |
| 27 Dec 2023 | 11.56 | 11.60 | 11.22 | 11.58 | 11.58 | 20,325 |
| 22 Dec 2023 | 12.00 | 12.00 | 11.12 | 11.54 | 11.54 | 61,800 |
| 21 Dec 2023 | 11.96 | 12.62 | 11.56 | 11.98 | 11.98 | 142,045 |
| 20 Dec 2023 | 10.90 | 11.78 | 10.52 | 11.76 | 11.76 | 66,144 |
| 19 Dec 2023 | 10.50 | 10.90 | 10.42 | 10.90 | 10.90 | 39,812 |
| 18 Dec 2023 | 10.86 | 10.90 | 10.20 | 10.54 | 10.54 | 110,434 |
| 15 Dec 2023 | 10.96 | 11.88 | 10.20 | 10.86 | 10.86 | 341,768 |
| 14 Dec 2023 | 11.60 | 12.70 | 10.80 | 10.92 | 10.92 | 659,048 |
| 13 Dec 2023 | 10.40 | 11.70 | 10.40 | 11.30 | 11.30 | 201,277 |
| 12 Dec 2023 | 9.05 | 10.32 | 9.05 | 10.32 | 10.32 | 486,389 |
| 11 Dec 2023 | 8.82 | 8.82 | 8.45 | 8.75 | 8.75 | 100,326 |
| 08 Dec 2023 | 8.10 | 8.79 | 8.10 | 8.28 | 8.28 | 35,636 |
| 07 Dec 2023 | 8.50 | 8.88 | 8.20 | 8.22 | 8.22 | 45,870 |
| 06 Dec 2023 | 8.00 | 8.50 | 8.00 | 8.30 | 8.30 | 93,398 |
| 05 Dec 2023 | 7.90 | 8.00 | 7.79 | 7.90 | 7.90 | 433,314 |
| 04 Dec 2023 | 8.00 | 8.00 | 7.70 | 7.74 | 7.74 | 32,473 |
| 01 Dec 2023 | 7.65 | 7.85 | 7.60 | 7.70 | 7.70 | 43,183 |
| 30 Nov 2023 | 7.30 | 7.90 | 7.30 | 7.45 | 7.45 | 554,357 |
| 29 Nov 2023 | 7.50 | 7.50 | 7.10 | 7.11 | 7.11 | 251,234 |
| 28 Nov 2023 | 7.51 | 7.51 | 7.05 | 7.05 | 7.05 | 1,377,214 |
| 27 Nov 2023 | 7.51 | 7.51 | 7.11 | 7.25 | 7.25 | 16,076 |
| 24 Nov 2023 | 7.42 | 7.45 | 7.02 | 7.35 | 7.35 | 19,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.