Skip to main content
Capsol Technologies ASA (OSL:CAPSL)
Norway flag Norway · Delayed Price · Currency is NOK
6.88
+0.02 (0.29%)
At close: Dec 5, 2025

Capsol Technologies ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.586.986.366.866.864.26%11,163
Dec 3, 20256.586.686.266.586.58-3,650
Dec 2, 20256.686.686.226.586.58-1.50%2,646
Dec 1, 20256.686.686.266.686.68-0.30%12,000
Nov 28, 20257.007.006.686.706.70-4.29%7,333
Nov 27, 20256.547.006.547.007.0011.11%13,000
Nov 26, 20256.586.586.306.306.30-3.96%950
Nov 25, 20256.586.586.566.566.56-150
Nov 24, 20256.566.566.566.566.56--
Nov 21, 20256.126.566.126.566.56-0.30%371
Nov 20, 20256.586.586.586.586.581.23%500
Nov 19, 20255.906.505.906.506.505.18%18,947
Nov 18, 20256.706.706.006.186.18-7.76%49,792
Nov 17, 20256.706.706.706.706.700.60%4,025
Nov 14, 20256.706.706.666.666.66-1.77%5,694
Nov 13, 20256.306.786.306.786.782.73%12,183
Nov 12, 20256.786.786.306.606.60-2.94%13,752
Nov 11, 20257.007.006.366.806.80-2.58%30,061
Nov 10, 20256.986.986.806.986.980.58%21,760
Nov 7, 20256.946.986.946.946.94-16,354
Nov 6, 20256.026.986.026.946.94-0.57%5,636
Nov 5, 20256.986.986.906.986.98-0.29%10,317
Nov 4, 20257.187.186.987.007.00-6.91%9,961
Nov 3, 20257.787.787.527.527.52-2.08%1,878
Oct 31, 20256.487.685.967.687.6811.95%379,019
Oct 30, 20256.807.006.806.866.86-8.29%36,644
Oct 29, 20257.487.487.487.487.480.27%2,005
Oct 28, 20257.687.687.467.467.46-2.36%10,264
Oct 27, 20257.007.646.807.647.648.22%10,494
Oct 24, 20257.487.487.067.067.06-5.61%2,288
Oct 23, 20257.487.486.887.487.482.47%127,898
Oct 22, 20257.307.307.307.307.30--
Oct 21, 20256.847.706.847.307.30-5.93%2,789
Oct 20, 20257.867.867.767.767.767.48%1,593
Oct 17, 20257.207.227.147.227.220.56%1,800
Oct 16, 20257.207.207.187.187.18-0.28%524
Oct 15, 20257.067.206.907.207.200.28%12,459
Oct 14, 20257.207.206.947.187.18-0.28%2,078
Oct 13, 20256.707.206.707.207.20-2.44%15,321
Oct 10, 20257.407.467.087.387.38-1.07%17,680
Oct 9, 20257.487.487.467.467.46-0.27%902
Oct 8, 20257.487.487.487.487.48--
Oct 7, 20257.507.887.487.487.48-12,322
Oct 6, 20257.607.967.487.487.48-3,698
Oct 3, 20257.487.487.487.487.48-2.35%30
Oct 2, 20257.107.747.107.667.664.64%20,951
Oct 1, 20257.887.887.327.327.32-4.69%48,245
Sep 30, 20257.207.707.207.687.687.26%51,383
Sep 29, 20257.187.487.167.167.16-4.28%3,023
Sep 26, 20257.207.487.207.487.48-0.80%2,815
Sep 25, 20257.307.647.207.547.54-1.05%34,700
Sep 24, 20257.187.627.127.627.62-0.26%39,426
Sep 23, 20257.627.907.607.647.64-2.80%17,283
Sep 22, 20258.028.027.547.867.86-2.00%27,655
Sep 19, 20257.988.467.628.028.020.25%16,549
Sep 18, 20258.248.247.908.008.001.27%36,463
Sep 17, 20257.628.387.607.907.905.90%116,392
Sep 16, 20257.427.627.427.467.460.81%40,374
Sep 15, 20257.507.967.407.407.40-3.14%30,722
Sep 12, 20257.928.207.607.647.64-3.78%116,909
Sep 11, 20257.988.247.667.947.9415.07%117,471
Sep 10, 20257.047.906.906.906.909.18%449,048
Sep 9, 20256.186.506.186.326.32-2.47%70,703
Sep 8, 20256.727.506.346.486.48-62,890
Sep 5, 20256.006.485.806.486.482.21%16,228
Sep 4, 20256.506.766.246.346.34-3.35%181,461
Sep 3, 20257.007.006.306.566.56-3.24%63,340
Sep 2, 20257.507.506.426.786.78-0.29%95,517
Sep 1, 20257.987.986.806.806.80-4.49%6,832
Aug 29, 20257.027.666.907.127.120.28%66,097
Aug 28, 20257.928.007.107.107.10-11.47%445,004
Aug 27, 20258.508.508.028.028.02-4.30%15,609
Aug 26, 20258.508.608.108.388.38-5.20%68,902
Aug 25, 20258.608.848.608.848.840.91%8,949
Aug 22, 20259.209.208.508.768.76-2.67%6,134
Aug 21, 20258.709.008.709.009.00-2.17%799
Aug 20, 20259.169.208.509.209.200.22%1,300
Aug 19, 20259.009.209.009.189.181.10%625
Aug 18, 20258.509.128.509.089.080.22%1,334
Aug 15, 20259.089.088.509.069.060.67%54,284
Aug 14, 20258.989.008.969.009.000.22%9,359
Aug 13, 20258.729.068.728.988.98-0.88%10,564
Aug 12, 20259.169.168.709.069.060.67%1,379
Aug 11, 20258.809.008.729.009.00-1.10%14,536
Aug 8, 20259.009.109.009.109.100.66%1,500
Aug 7, 20258.709.048.709.049.043.91%5,476
Aug 6, 20259.149.148.708.708.70-4.81%15,130
Aug 5, 20258.549.148.549.149.143.39%143,037
Aug 4, 20258.848.848.848.848.84--
Aug 1, 20258.708.848.548.848.84-0.45%7,048
Jul 31, 20258.708.988.708.888.882.07%11,264
Jul 30, 20259.209.208.708.708.70-2.25%20,408
Jul 29, 20258.989.008.808.908.90-3.05%14,200
Jul 28, 20259.209.209.189.189.184.32%130
Jul 25, 20258.909.008.808.808.80-2.22%10,166
Jul 24, 20259.189.189.009.009.001.35%34,667
Jul 23, 20259.189.188.588.888.88-1.33%29,146
Jul 22, 20258.909.028.909.009.00-5,429
Jul 21, 20259.209.208.849.009.001.35%2,275
Jul 18, 20258.769.188.768.888.88-0.22%21,144