Capsol Technologies ASA (OSL:CAPSL)
Norway
· Delayed Price · Currency is NOK 4.500
-0.300 (-6.25%)
At close: Mar 5, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.90 | 4.90 | 4.19 | 4.50 | 4.50 | -6.25% | 132,894 |
| Mar 4, 2026 | 4.39 | 4.80 | 4.17 | 4.80 | 4.80 | 11.63% | 29,631 |
| Mar 3, 2026 | 5.18 | 5.18 | 4.26 | 4.30 | 4.30 | -7.33% | 27,541 |
| Mar 2, 2026 | 4.60 | 4.64 | 4.15 | 4.64 | 4.64 | 0.87% | 54,151 |
| Feb 27, 2026 | 4.21 | 4.62 | 4.00 | 4.60 | 4.60 | 5.75% | 95,115 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.13 | 4.35 | 4.35 | -3.97% | 99,337 |
| Feb 25, 2026 | 4.53 | 4.74 | 4.53 | 4.53 | 4.53 | -4.43% | 1,819 |
| Feb 24, 2026 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 1.07% | 49,763 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.09% | 3,857 |
| Feb 20, 2026 | 4.84 | 4.84 | 4.66 | 4.79 | 4.79 | 0.21% | 2,512 |
| Feb 19, 2026 | 4.70 | 4.78 | 4.66 | 4.78 | 4.78 | -0.21% | 19,448 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.70 | 4.79 | 4.79 | -2.24% | 13,687 |
| Feb 17, 2026 | 4.97 | 4.97 | 4.70 | 4.90 | 4.90 | -1.41% | 17,721 |
| Feb 16, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | - | 4,325 |
| Feb 13, 2026 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | 0.20% | 33,228 |
| Feb 12, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -3.88% | 78,495 |
| Feb 11, 2026 | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -1.90% | 18,827 |
| Feb 10, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 0.38% | 57,752 |
| Feb 9, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 2.34% | 35,962 |
| Feb 6, 2026 | 5.10 | 5.36 | 5.10 | 5.12 | 5.12 | -1.54% | 55,658 |
| Feb 5, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | - | 26,191 |
| Feb 4, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | - | 10,608 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 24,900 |
| Feb 2, 2026 | 5.32 | 5.46 | 5.00 | 5.30 | 5.30 | -3.28% | 74,274 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.42 | 5.48 | 5.48 | -7.12% | 38,547 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.66 | 5.90 | 5.90 | 4.24% | 20,570 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.60 | 5.66 | 5.66 | 0.35% | 94,429 |
| Jan 27, 2026 | 5.80 | 6.60 | 5.60 | 5.64 | 5.64 | 2.55% | 304,476 |
| Jan 26, 2026 | 5.46 | 5.60 | 5.24 | 5.50 | 5.50 | - | 65,234 |
| Jan 23, 2026 | 5.70 | 5.88 | 5.22 | 5.50 | 5.50 | -5.17% | 81,429 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -2.68% | 76,969 |
| Jan 21, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.36% | 600 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.74 | 5.88 | 5.88 | -0.34% | 19,575 |
| Jan 19, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -1.34% | 5,280 |
| Jan 16, 2026 | 5.82 | 5.98 | 5.70 | 5.98 | 5.98 | - | 7,349 |
| Jan 15, 2026 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | -0.33% | 10,000 |
| Jan 14, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 6.00 | - | 27,989 |
| Jan 13, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 5,099 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 9,714 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 4.90% | 155,183 |
| Jan 8, 2026 | 5.98 | 6.08 | 5.72 | 5.72 | 5.72 | -4.67% | 10,725 |
| Jan 7, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 4,461 |
| Jan 6, 2026 | 6.20 | 6.30 | 5.90 | 6.10 | 6.10 | - | 22,108 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.00 | 6.10 | 6.10 | -4.69% | 31,523 |
| Jan 2, 2026 | 6.20 | 6.48 | 6.10 | 6.40 | 6.40 | -1.23% | 16,540 |
| Dec 30, 2025 | 6.00 | 6.50 | 6.00 | 6.48 | 6.48 | 2.86% | 95,052 |
| Dec 29, 2025 | 6.30 | 6.30 | 5.72 | 6.30 | 6.30 | - | 75,202 |
| Dec 23, 2025 | 6.30 | 6.30 | 5.92 | 6.30 | 6.30 | - | 21,908 |
| Dec 22, 2025 | 6.00 | 6.30 | 5.78 | 6.30 | 6.30 | - | 53,545 |
| Dec 19, 2025 | 6.20 | 6.38 | 5.88 | 6.30 | 6.30 | 0.96% | 26,358 |
| Dec 18, 2025 | 6.24 | 6.24 | 6.22 | 6.24 | 6.24 | -2.50% | 2,201 |
| Dec 17, 2025 | 6.16 | 6.40 | 6.08 | 6.40 | 6.40 | -0.93% | 28,213 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.14 | 6.46 | 6.46 | 4.19% | 4,089 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.14 | 6.20 | 6.20 | -4.91% | 12,185 |
| Dec 12, 2025 | 6.96 | 6.96 | 6.52 | 6.52 | 6.52 | -3.83% | 4,363 |
| Dec 11, 2025 | 6.96 | 6.96 | 6.78 | 6.78 | 6.78 | 5.28% | 1,950 |
| Dec 10, 2025 | 6.88 | 6.88 | 6.44 | 6.44 | 6.44 | -7.74% | 17,546 |
| Dec 9, 2025 | 6.54 | 6.98 | 6.54 | 6.98 | 6.98 | 3.56% | 22,152 |
| Dec 8, 2025 | 6.94 | 6.94 | 6.70 | 6.74 | 6.74 | -2.03% | 10,495 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 0.29% | 245 |
| Dec 4, 2025 | 6.58 | 6.98 | 6.36 | 6.86 | 6.86 | 4.26% | 11,163 |
| Dec 3, 2025 | 6.58 | 6.68 | 6.26 | 6.58 | 6.58 | - | 3,650 |
| Dec 2, 2025 | 6.68 | 6.68 | 6.22 | 6.58 | 6.58 | -1.50% | 2,646 |
| Dec 1, 2025 | 6.68 | 6.68 | 6.26 | 6.68 | 6.68 | -0.30% | 12,000 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.68 | 6.70 | 6.70 | -4.29% | 7,333 |
| Nov 27, 2025 | 6.54 | 7.00 | 6.54 | 7.00 | 7.00 | 11.11% | 13,000 |
| Nov 26, 2025 | 6.58 | 6.58 | 6.30 | 6.30 | 6.30 | -3.96% | 950 |
| Nov 25, 2025 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | - | 150 |
| Nov 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Nov 21, 2025 | 6.12 | 6.56 | 6.12 | 6.56 | 6.56 | -0.30% | 371 |
| Nov 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | 500 |
| Nov 19, 2025 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 5.18% | 18,947 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.00 | 6.18 | 6.18 | -7.76% | 49,792 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | 4,025 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -1.77% | 5,694 |
| Nov 13, 2025 | 6.30 | 6.78 | 6.30 | 6.78 | 6.78 | 2.73% | 12,183 |
| Nov 12, 2025 | 6.78 | 6.78 | 6.30 | 6.60 | 6.60 | -2.94% | 13,752 |
| Nov 11, 2025 | 7.00 | 7.00 | 6.36 | 6.80 | 6.80 | -2.58% | 30,061 |
| Nov 10, 2025 | 6.98 | 6.98 | 6.80 | 6.98 | 6.98 | 0.58% | 21,760 |
| Nov 7, 2025 | 6.94 | 6.98 | 6.94 | 6.94 | 6.94 | - | 16,354 |
| Nov 6, 2025 | 6.02 | 6.98 | 6.02 | 6.94 | 6.94 | -0.57% | 5,636 |
| Nov 5, 2025 | 6.98 | 6.98 | 6.90 | 6.98 | 6.98 | -0.29% | 10,317 |
| Nov 4, 2025 | 7.18 | 7.18 | 6.98 | 7.00 | 7.00 | -6.91% | 9,961 |
| Nov 3, 2025 | 7.78 | 7.78 | 7.52 | 7.52 | 7.52 | -2.08% | 1,878 |
| Oct 31, 2025 | 6.48 | 7.68 | 5.96 | 7.68 | 7.68 | 11.95% | 379,019 |
| Oct 30, 2025 | 6.80 | 7.00 | 6.80 | 6.86 | 6.86 | -8.29% | 36,644 |
| Oct 29, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | 2,005 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -2.36% | 10,264 |
| Oct 27, 2025 | 7.00 | 7.64 | 6.80 | 7.64 | 7.64 | 8.22% | 10,494 |
| Oct 24, 2025 | 7.48 | 7.48 | 7.06 | 7.06 | 7.06 | -5.61% | 2,288 |
| Oct 23, 2025 | 7.48 | 7.48 | 6.88 | 7.48 | 7.48 | 2.47% | 127,898 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 21, 2025 | 6.84 | 7.70 | 6.84 | 7.30 | 7.30 | -5.93% | 2,789 |
| Oct 20, 2025 | 7.86 | 7.86 | 7.76 | 7.76 | 7.76 | 7.48% | 1,593 |
| Oct 17, 2025 | 7.20 | 7.22 | 7.14 | 7.22 | 7.22 | 0.56% | 1,800 |
| Oct 16, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -0.28% | 524 |
| Oct 15, 2025 | 7.06 | 7.20 | 6.90 | 7.20 | 7.20 | 0.28% | 12,459 |
| Oct 14, 2025 | 7.20 | 7.20 | 6.94 | 7.18 | 7.18 | -0.28% | 2,078 |
| Oct 13, 2025 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | -2.44% | 15,321 |
| Oct 10, 2025 | 7.40 | 7.46 | 7.08 | 7.38 | 7.38 | -1.07% | 17,680 |