Oslo - Delayed Quote NOK

Capsol Technologies ASA (CAPSL.OL)

Compare
11.40
+0.10
+(0.88%)
At close: January 22 at 4:17:12 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202511.5011.5011.0011.4011.406,465
Jan 21, 202511.3011.3510.9511.3011.3016,117
Jan 20, 202511.5011.5010.8011.4011.4011,572
Jan 17, 202510.9011.7010.9011.7011.704,729
Jan 16, 202511.0011.4510.7011.1011.1013,649
Jan 15, 202510.6511.3010.6511.0011.0041,185
Jan 14, 202511.7011.7010.5510.9010.904,551
Jan 13, 202510.4510.4510.0010.2010.2010,457
Jan 10, 202510.5510.5510.2510.3510.3518,286
Jan 9, 202510.8010.8010.5010.6010.602,100
Jan 8, 202510.6510.8010.6010.6010.603,140
Jan 7, 202511.3511.3510.6510.8510.8516,448
Jan 6, 202511.0011.0010.7010.8010.804,820
Jan 3, 202511.0011.3510.6510.9510.9511,860
Jan 2, 202510.6511.6010.6511.0011.0049,521
Dec 30, 202411.2011.2010.5511.0011.0022,497
Dec 27, 202411.2511.2510.6011.2011.205,936
Dec 23, 202411.3011.3010.6010.7510.756,324
Dec 20, 202411.0011.0010.0511.0011.00384,237
Dec 19, 202410.3011.0010.3011.0011.005,569
Dec 18, 202410.8511.0010.7510.7510.759,221
Dec 17, 202411.1511.1510.9011.1011.102,483
Dec 16, 202410.8011.4010.8011.2011.2047,291
Dec 13, 202410.4010.709.8010.3010.3030,860
Dec 12, 202410.9010.9010.2510.2510.2529,645
Dec 11, 202410.5010.6010.4010.5010.5018,649
Dec 10, 202410.5010.9010.1510.6010.6044,581
Dec 9, 202410.8011.0010.8011.0011.0017,440
Dec 6, 202411.5011.8010.8011.0011.0013,971
Dec 5, 202411.0511.6511.0511.2011.20111,568
Dec 4, 202410.7011.0010.6511.0011.0043,147
Dec 3, 202411.0011.1010.6510.9010.9025,130
Dec 2, 202410.6511.1010.5011.1011.1048,796
Nov 29, 202410.4511.0010.4510.8010.8017,413
Nov 28, 202410.8011.1510.8010.8010.8017,216
Nov 27, 202410.6511.0010.3011.0011.0013,482
Nov 26, 202410.5510.9510.3510.6510.6523,319
Nov 25, 202411.6011.6010.7511.2511.255,238
Nov 22, 202410.7011.3010.7011.3011.3015,474
Nov 21, 202410.6510.7510.3010.7010.7012,219
Nov 20, 202410.8010.9510.5010.7010.7014,831
Nov 19, 202410.8511.3510.4511.3511.3518,374
Nov 18, 202411.5011.5010.8511.3511.359,129
Nov 15, 202411.0011.6011.0011.6011.6019,967
Nov 14, 202410.5011.4510.2511.4511.4526,058
Nov 13, 202410.5010.7510.3010.5010.50121,073
Nov 12, 202410.6010.9010.6010.7510.7522,682
Nov 11, 202411.0511.0510.7511.0011.0023,762
Nov 8, 202411.6011.6011.2011.2011.2020,300
Nov 7, 202411.7011.9511.6011.6011.60392,337
Nov 6, 202412.4012.4011.4011.7011.7024,067
Nov 5, 202412.0012.0011.4011.9011.90109,781
Nov 4, 202411.7511.7510.7011.1511.153,343
Nov 1, 202411.0011.6010.5511.6011.6025,785
Oct 31, 202410.5010.8510.0510.8010.8067,495
Oct 30, 202410.6011.0010.5510.7510.7592,553
Oct 29, 202411.0511.3510.5010.8510.8540,296
Oct 28, 202411.6011.6011.0511.0511.0520,678
Oct 25, 202411.7011.9511.5011.6011.6031,843
Oct 24, 202411.9511.9511.9511.9511.95810
Oct 23, 202411.8512.1511.8512.1512.153,592
Oct 22, 202412.0512.2012.0512.1012.103,333
Oct 21, 202411.7012.4011.7012.0512.058,097
Oct 18, 202412.0012.1012.0012.0012.002,909
Oct 17, 202412.0012.0011.7012.0012.009,902
Oct 16, 202411.9511.9511.5511.9511.9515,783
Oct 15, 202412.0012.0011.9512.0012.005,997
Oct 14, 202412.0012.4011.7511.9511.9585,907
Oct 11, 202412.1012.5512.1012.3512.353,526
Oct 10, 202412.2012.6512.0012.6512.6526,704
Oct 9, 202412.7012.7012.1012.7012.701,903
Oct 8, 202412.3012.7012.2012.7012.703,611
Oct 7, 202412.2012.6012.2012.3512.3510,067
Oct 4, 202412.7012.7012.1012.3012.3076,918
Oct 3, 202412.6512.7512.6512.6512.653,678
Oct 2, 202412.8512.8512.6012.8012.8014,144
Oct 1, 202412.6513.0512.6512.9012.9052,534
Sep 30, 202412.6512.8512.6012.7512.7510,685
Sep 27, 202412.7513.0512.7012.9012.9010,054
Sep 26, 202413.0013.1512.6512.8512.8537,279
Sep 25, 202413.3013.3013.3013.3013.30-
Sep 24, 202413.1513.3012.6513.3013.3089,465
Sep 23, 202413.0513.1012.6512.9012.90119,488
Sep 20, 202413.3013.3013.0013.1013.1026,034
Sep 19, 202413.0013.2512.7513.2513.2533,647
Sep 18, 202412.8512.8512.5012.7012.704,468
Sep 17, 202412.7512.8512.5012.8512.8529,387
Sep 16, 202412.7512.7512.4512.7012.704,381
Sep 13, 202412.5012.8512.5012.6512.6510,426
Sep 12, 202412.8512.8512.7012.7012.70500
Sep 11, 202412.7012.8512.4012.5012.5025,171
Sep 10, 202412.5013.0012.3013.0013.0015,468
Sep 9, 202412.6013.0012.4013.0013.0027,895
Sep 6, 202412.7513.2512.2512.8012.8052,271
Sep 5, 202412.8013.4012.5513.2013.2019,419
Sep 4, 202412.2013.5512.2013.0013.0064,168
Sep 3, 202413.1513.3012.8513.0013.0020,981
Sep 2, 202413.3013.3012.9513.3013.3017,512
Aug 30, 202413.0013.2012.9513.0013.0036,386
Aug 29, 202413.0513.2512.8513.0013.0064,683
Aug 28, 202413.2513.4512.6513.2513.25164,165
Aug 27, 202413.9013.9013.1513.7013.7049,320
Aug 26, 202414.5014.5013.8013.9513.952,384
Aug 23, 202414.8514.8513.6513.8513.8536,817
Aug 22, 202414.5514.5513.5514.2514.2571,214
Aug 21, 202414.8514.8513.6014.5514.5571,820
Aug 20, 202414.2014.2513.7014.2514.2528,405
Aug 19, 202414.3014.6014.1514.6014.608,409
Aug 16, 202414.7514.7514.0014.3014.3010,901
Aug 15, 202414.2514.2513.8014.1014.103,737
Aug 14, 202414.5014.5014.0014.1014.1026,842
Aug 13, 202413.8014.4013.5514.3514.3595,109
Aug 12, 202413.9013.9013.5513.8013.8014,182
Aug 9, 202413.9513.9513.5513.9513.9544,582
Aug 8, 202413.7013.8513.3013.7013.7014,955
Aug 7, 202414.0014.0013.4013.7513.7561,062
Aug 6, 202412.8013.9512.8013.5013.5036,447
Aug 5, 202414.4014.4012.5013.0013.00176,166
Aug 2, 202414.7015.1014.2514.7014.7024,461
Aug 1, 202415.0015.0515.0015.0515.0540,524
Jul 31, 202415.7515.7515.1515.2015.2017,782
Jul 30, 202415.0515.2515.0515.1015.104,539
Jul 29, 202415.3515.5515.1515.3015.308,504
Jul 26, 202415.3515.3515.3515.3515.352,324
Jul 25, 202415.7515.7515.0515.3515.3519,277
Jul 24, 202415.8015.8015.4015.6015.6014,849
Jul 23, 202415.3516.0015.3515.7515.757,070
Jul 22, 202416.1016.1015.7015.8515.858,228
Jul 19, 202415.2516.1514.7515.9015.90135,273
Jul 18, 202415.1015.1014.7015.0015.0064,682
Jul 17, 202415.1515.1514.8014.8014.8031,950
Jul 16, 202415.4515.4514.9515.1515.1512,970
Jul 15, 202415.4515.4514.9015.3015.3017,383
Jul 12, 202414.6515.0514.6514.9014.9036,649
Jul 11, 202415.3015.3014.9515.0015.00170,744
Jul 10, 202415.1015.4515.1015.3015.3042,349
Jul 9, 202415.2015.3015.0015.3015.3029,261
Jul 8, 202415.9515.9514.7015.7015.7031,046
Jul 5, 202415.8516.3515.2515.7015.7091,288
Jul 4, 202415.2015.7015.2015.6515.6577,731
Jul 3, 202415.5015.5015.0015.2515.2547,492
Jul 2, 202415.7015.7015.1015.3015.307,264
Jul 1, 202415.6015.6015.3015.3015.3068,593
Jun 28, 202416.0016.0015.4015.5015.5049,538
Jun 27, 202415.4015.8515.3015.8515.857,424
Jun 26, 202415.3515.4515.2015.3515.3537,081
Jun 25, 202415.2515.3015.2015.3015.3066,250
Jun 24, 202415.8015.8015.1015.2015.2062,574
Jun 21, 202416.5016.5015.6015.8515.8532,998
Jun 20, 202416.6516.6516.0016.3016.30114,364
Jun 19, 202415.4016.7514.8016.7016.70555,555
Jun 18, 202415.0515.9014.9015.5015.50164,413
Jun 17, 202416.5017.5015.1015.2515.25356,987
Jun 14, 202416.0016.4515.0516.4516.45209,266
Jun 13, 202414.3016.3014.1016.0016.00508,813
Jun 12, 202414.3014.3013.8514.2014.20191,958
Jun 11, 202414.6515.0014.1514.1514.15133,548
Jun 10, 202415.1015.1014.1514.3014.3059,469
Jun 7, 202414.9514.9514.6514.6514.6517,465
Jun 6, 202415.2015.2013.8515.0015.00271,615
Jun 5, 202414.8015.3014.6515.3015.3013,046
Jun 4, 202415.9015.9014.1514.1514.1534,987
Jun 3, 202416.0016.0015.5015.7015.7083,602
May 31, 202415.7515.9514.6015.7015.70164,112
May 30, 202415.0015.0014.3514.7514.758,576
May 29, 202414.2014.4513.8514.4014.4028,323
May 28, 202415.0015.0014.0514.2514.2519,286
May 27, 202415.1515.5514.8514.9014.9025,089
May 24, 202414.2016.0014.2015.5515.5586,265
May 23, 202415.0015.0014.8514.8514.854,434
May 22, 202415.0515.0514.7514.7514.7510,177
May 21, 202415.5015.5015.2015.2515.2549,684
May 16, 202414.3014.8014.2514.8014.80303,167
May 15, 202414.8014.8014.8014.8014.80-
May 14, 202414.8014.8014.8014.8014.8025
May 13, 202414.6514.7514.2014.5014.50436,138
May 10, 202415.0515.0514.4014.6014.6012,746
May 8, 202414.5515.1514.5014.6514.6520,657
May 7, 202414.7515.4514.2514.9514.9512,545
May 6, 202414.7515.0514.5515.0515.055,627
May 3, 202414.8514.9014.8514.9014.903,090
May 2, 202415.5015.5014.5515.1015.107,419
Apr 30, 202414.8015.7514.8014.8014.8026,011
Apr 29, 202415.7015.7015.7015.7015.70-
Apr 26, 202415.1515.7015.1515.7015.701,005
Apr 25, 202415.8515.8515.4015.8515.852,620
Apr 24, 202415.8015.9015.6015.8515.8517,924
Apr 23, 202415.5515.8015.1015.8015.8046,132
Apr 22, 202415.2515.5014.6015.2015.2050,339
Apr 19, 202415.9015.9015.3015.7015.7011,104
Apr 18, 202415.4516.0015.4515.9015.9019,725
Apr 17, 202415.6516.5015.5015.9515.95148,626
Apr 16, 202414.8515.6514.8515.6015.6020,105
Apr 15, 202414.8515.7014.8515.7015.7014,000
Apr 12, 202415.2515.8015.1015.7015.7041,443
Apr 11, 202415.1015.1015.1015.1015.101,000
Apr 10, 202415.0515.7515.0515.3015.308,067
Apr 9, 202415.3015.8015.0015.8015.8025,671
Apr 8, 202416.0016.0015.1515.3015.3024,248
Apr 5, 202415.8515.9015.2515.7015.703,728
Apr 4, 202415.2515.9514.5515.4515.4523,414
Apr 3, 202416.1016.1514.2015.2515.2567,421
Apr 2, 202413.5515.5013.2015.5015.502,085,582
Mar 27, 202413.5013.5012.7513.0513.053,165
Mar 26, 202413.5013.5013.2013.2013.207,391
Mar 25, 202414.5014.5014.2014.2014.201,193
Mar 22, 202413.6013.6012.7013.4013.403,490
Mar 21, 202414.0514.5013.1513.6013.6021,483
Mar 20, 202412.3014.0012.3014.0014.0090,426
Mar 19, 202412.4012.5012.3012.5012.506,303
Mar 18, 202412.4012.6512.4012.5512.5528,000
Mar 15, 202412.6012.6012.0512.5012.5028,080
Mar 14, 202412.6012.6012.6012.6012.60-
Mar 13, 202412.3012.6512.3012.6012.606,243
Mar 12, 202412.3512.7012.1512.7012.70172,658
Mar 11, 202412.5012.5012.5012.5012.504,000
Mar 8, 202412.5012.7012.3012.7012.7056,627
Mar 7, 202412.9512.9512.4012.4012.40135,157
Mar 6, 202412.9512.9512.5512.7012.704,677
Mar 5, 202412.6013.0012.5013.0013.008,140
Mar 4, 202412.6012.9512.4512.6012.6023,930
Mar 1, 202412.4012.7512.4012.7512.757,416
Feb 29, 202412.7512.7512.5012.5012.5010,712
Feb 28, 202412.6012.7012.4512.7012.7032,778
Feb 27, 202412.6012.7012.6012.6012.605,725
Feb 26, 202412.6012.6012.3012.6012.6033,159
Feb 23, 202413.0013.0012.4012.6012.6021,147
Feb 22, 202412.7513.0012.7012.8512.852,903
Feb 21, 202412.7012.7012.4512.7012.7010,651
Feb 20, 202412.9512.9512.5012.5012.5022,233
Feb 19, 202412.7512.9512.7012.7512.7528,667
Feb 16, 202412.5012.8512.5012.5012.508,557
Feb 15, 202412.8013.3012.5012.5012.5071,025
Feb 14, 202413.4013.5012.8513.0013.0014,326
Feb 13, 202413.9513.9512.8013.3513.351,280
Feb 12, 202412.5013.5012.5012.8512.857,272
Feb 9, 202412.5012.9012.5012.5012.501,413
Feb 8, 202411.6012.4511.6012.1012.107,592
Feb 7, 202412.0012.3011.5512.2512.2563,764
Feb 6, 202412.1012.2511.0012.2012.2024,166
Feb 5, 202412.0512.0512.0512.0512.05100
Feb 2, 202412.3512.3512.3512.3512.355
Feb 1, 202412.1012.1012.0012.0012.008,035
Jan 31, 202412.2012.4012.2012.2012.2012,279
Jan 30, 202412.0012.4012.0012.4012.402,288
Jan 29, 202412.3012.4012.0512.4012.4018,790
Jan 26, 202412.8512.8512.5012.5012.505,966
Jan 25, 202413.3013.3012.6512.6512.658,740
Jan 24, 202413.3513.3512.6513.0013.00794
Jan 23, 202413.1013.1013.1013.1013.10110
Jan 22, 202413.4013.4012.5513.1013.1029,195