Komplett ASA (OSL:KOMPL)
Norway
· Delayed Price · Currency is NOK 10.70
-0.40 (-3.60%)
Mar 9, 2026, 4:25 PM CET
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.80 | 11.15 | 10.60 | 10.70 | 10.70 | -3.60% | 51,000 |
| Mar 6, 2026 | 10.90 | 11.15 | 10.65 | 11.10 | 11.10 | 1.83% | 57,282 |
| Mar 5, 2026 | 11.05 | 11.10 | 10.70 | 10.90 | 10.90 | 1.40% | 33,540 |
| Mar 4, 2026 | 10.70 | 10.95 | 10.65 | 10.75 | 10.75 | -0.46% | 29,015 |
| Mar 3, 2026 | 10.85 | 10.95 | 10.70 | 10.80 | 10.80 | - | 23,282 |
| Mar 2, 2026 | 10.65 | 11.00 | 10.55 | 10.80 | 10.80 | -1.37% | 73,408 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.70 | 10.95 | 10.95 | -1.35% | 115,978 |
| Feb 26, 2026 | 11.10 | 11.45 | 11.10 | 11.10 | 11.10 | 0.45% | 30,361 |
| Feb 25, 2026 | 11.60 | 11.80 | 10.70 | 11.05 | 11.05 | -4.74% | 141,935 |
| Feb 24, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.43% | 21,131 |
| Feb 23, 2026 | 11.65 | 11.95 | 11.65 | 11.65 | 11.65 | - | 28,028 |
| Feb 20, 2026 | 11.90 | 11.90 | 11.55 | 11.65 | 11.65 | -1.27% | 61,989 |
| Feb 19, 2026 | 12.25 | 12.25 | 11.70 | 11.80 | 11.80 | -3.67% | 74,445 |
| Feb 18, 2026 | 11.90 | 12.25 | 11.50 | 12.25 | 12.25 | 5.60% | 107,721 |
| Feb 17, 2026 | 12.50 | 12.50 | 11.60 | 11.60 | 11.60 | -6.07% | 103,130 |
| Feb 16, 2026 | 12.95 | 12.95 | 12.25 | 12.35 | 12.35 | -0.40% | 26,493 |
| Feb 13, 2026 | 13.15 | 13.20 | 12.30 | 12.40 | 12.40 | -7.12% | 151,299 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.15 | 13.35 | 13.35 | -4.98% | 158,724 |
| Feb 11, 2026 | 14.05 | 14.40 | 14.00 | 14.05 | 14.05 | 0.36% | 158,274 |
| Feb 10, 2026 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 23,994 |
| Feb 9, 2026 | 14.00 | 14.10 | 13.90 | 14.05 | 14.05 | 2.18% | 47,160 |
| Feb 6, 2026 | 13.50 | 13.90 | 13.50 | 13.75 | 13.75 | -0.36% | 37,736 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 0.36% | 23,731 |
| Feb 4, 2026 | 14.45 | 14.45 | 13.60 | 13.75 | 13.75 | -3.51% | 33,365 |
| Feb 3, 2026 | 14.25 | 14.45 | 13.90 | 14.25 | 14.25 | 2.15% | 32,135 |
| Feb 2, 2026 | 13.85 | 14.40 | 13.85 | 13.95 | 13.95 | -0.36% | 69,489 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.85 | 14.00 | 14.00 | - | 26,359 |
| Jan 29, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | -0.71% | 45,363 |
| Jan 28, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.36% | 17,267 |
| Jan 27, 2026 | 14.10 | 14.20 | 13.90 | 14.05 | 14.05 | -0.35% | 34,893 |
| Jan 26, 2026 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 78,953 |
| Jan 23, 2026 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 3.27% | 27,963 |
| Jan 22, 2026 | 14.00 | 14.15 | 13.75 | 13.75 | 13.75 | 0.36% | 110,199 |
| Jan 21, 2026 | 13.50 | 13.75 | 13.45 | 13.70 | 13.70 | 1.48% | 51,696 |
| Jan 20, 2026 | 13.00 | 13.50 | 12.95 | 13.50 | 13.50 | 3.05% | 30,002 |
| Jan 19, 2026 | 13.40 | 13.45 | 13.05 | 13.10 | 13.10 | -2.24% | 56,333 |
| Jan 16, 2026 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | -2.55% | 66,375 |
| Jan 15, 2026 | 13.60 | 13.90 | 13.55 | 13.75 | 13.75 | 1.85% | 32,156 |
| Jan 14, 2026 | 14.20 | 14.35 | 13.50 | 13.50 | 13.50 | -4.59% | 61,974 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.05 | 14.15 | 14.15 | 0.35% | 56,008 |
| Jan 12, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -1.40% | 42,391 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.10 | 14.30 | 14.30 | 0.70% | 57,283 |
| Jan 8, 2026 | 14.50 | 14.70 | 14.20 | 14.20 | 14.20 | - | 37,868 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -1.05% | 111,077 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.10 | 14.35 | 14.35 | -0.69% | 124,320 |
| Jan 5, 2026 | 15.00 | 15.30 | 14.30 | 14.45 | 14.45 | 1.76% | 348,617 |
| Jan 2, 2026 | 14.00 | 15.00 | 13.90 | 14.20 | 14.20 | 5.19% | 637,178 |
| Dec 30, 2025 | 12.75 | 13.50 | 12.60 | 13.50 | 13.50 | 5.88% | 239,749 |
| Dec 29, 2025 | 12.35 | 12.80 | 12.30 | 12.75 | 12.75 | 5.37% | 136,095 |
| Dec 23, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 5,894 |
| Dec 22, 2025 | 11.95 | 12.25 | 11.95 | 12.10 | 12.10 | -1.63% | 13,768 |
| Dec 19, 2025 | 12.05 | 12.30 | 11.95 | 12.30 | 12.30 | 2.07% | 9,666 |
| Dec 18, 2025 | 12.00 | 12.30 | 12.00 | 12.05 | 12.05 | - | 157,771 |
| Dec 17, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | -0.41% | 14,869 |
| Dec 16, 2025 | 11.95 | 12.10 | 11.85 | 12.10 | 12.10 | 1.26% | 31,776 |
| Dec 15, 2025 | 12.25 | 12.25 | 11.85 | 11.95 | 11.95 | -0.42% | 20,389 |
| Dec 12, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 92,064 |
| Dec 11, 2025 | 12.00 | 12.15 | 11.85 | 11.90 | 11.90 | -0.83% | 19,382 |
| Dec 10, 2025 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | - | 34,488 |
| Dec 9, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | -0.41% | 609,163 |
| Dec 8, 2025 | 11.70 | 12.20 | 11.70 | 12.05 | 12.05 | 1.26% | 37,033 |
| Dec 5, 2025 | 11.70 | 12.20 | 11.70 | 11.90 | 11.90 | 1.28% | 24,366 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -2.89% | 35,634 |
| Dec 3, 2025 | 12.00 | 12.25 | 12.00 | 12.10 | 12.10 | 0.83% | 60,901 |
| Dec 2, 2025 | 11.90 | 12.15 | 11.90 | 12.00 | 12.00 | 0.84% | 36,191 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.60 | 11.90 | 11.90 | -3.25% | 25,227 |
| Nov 28, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 4.68% | 41,513 |
| Nov 27, 2025 | 11.90 | 12.00 | 11.60 | 11.75 | 11.75 | -1.26% | 773,892 |
| Nov 26, 2025 | 11.80 | 12.35 | 11.80 | 11.90 | 11.90 | -4.03% | 67,797 |
| Nov 25, 2025 | 12.20 | 12.40 | 11.90 | 12.40 | 12.40 | 1.64% | 25,563 |
| Nov 24, 2025 | 11.55 | 12.35 | 11.55 | 12.20 | 12.20 | - | 8,550 |
| Nov 21, 2025 | 12.45 | 12.45 | 11.75 | 12.20 | 12.20 | -2.01% | 21,233 |
| Nov 20, 2025 | 11.95 | 12.45 | 11.60 | 12.45 | 12.45 | 7.33% | 90,649 |
| Nov 19, 2025 | 11.55 | 11.95 | 11.55 | 11.60 | 11.60 | 0.43% | 27,347 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.35% | 39,891 |
| Nov 17, 2025 | 11.60 | 11.95 | 11.00 | 11.95 | 11.95 | 2.58% | 173,495 |
| Nov 14, 2025 | 12.80 | 12.80 | 11.30 | 11.65 | 11.65 | -6.80% | 137,018 |
| Nov 13, 2025 | 12.30 | 12.50 | 12.15 | 12.50 | 12.50 | 1.63% | 6,643 |
| Nov 12, 2025 | 12.20 | 12.35 | 12.15 | 12.30 | 12.30 | -1.99% | 60,990 |
| Nov 11, 2025 | 12.90 | 12.90 | 12.45 | 12.55 | 12.55 | -1.57% | 16,921 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.60 | 12.75 | 12.75 | 2.82% | 33,841 |
| Nov 7, 2025 | 12.50 | 12.55 | 12.10 | 12.40 | 12.40 | -0.80% | 48,286 |
| Nov 6, 2025 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | - | 9,945 |
| Nov 5, 2025 | 12.00 | 12.55 | 12.00 | 12.50 | 12.50 | -0.40% | 12,981 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.40 | 12.55 | 12.55 | -1.95% | 12,819 |
| Nov 3, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 41,351 |
| Oct 31, 2025 | 13.00 | 13.45 | 12.80 | 12.90 | 12.90 | - | 114,898 |
| Oct 30, 2025 | 12.90 | 13.40 | 12.70 | 12.90 | 12.90 | 1.18% | 38,490 |
| Oct 29, 2025 | 12.00 | 13.00 | 12.00 | 12.75 | 12.75 | -1.92% | 141,041 |
| Oct 28, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 16,528 |
| Oct 27, 2025 | 13.45 | 13.45 | 12.80 | 13.25 | 13.25 | 1.92% | 21,072 |
| Oct 24, 2025 | 12.90 | 13.25 | 12.80 | 13.00 | 13.00 | 1.96% | 65,014 |
| Oct 23, 2025 | 13.20 | 13.45 | 12.70 | 12.75 | 12.75 | -1.16% | 15,414 |
| Oct 22, 2025 | 12.75 | 13.10 | 12.75 | 12.90 | 12.90 | -0.39% | 12,170 |
| Oct 21, 2025 | 12.90 | 13.25 | 12.90 | 12.95 | 12.95 | -2.63% | 13,950 |
| Oct 20, 2025 | 13.50 | 13.50 | 12.85 | 13.30 | 13.30 | 2.31% | 24,201 |
| Oct 17, 2025 | 12.50 | 13.00 | 12.35 | 13.00 | 13.00 | 4.84% | 80,874 |
| Oct 16, 2025 | 13.40 | 13.50 | 12.40 | 12.40 | 12.40 | -6.77% | 77,837 |
| Oct 15, 2025 | 13.70 | 13.70 | 13.25 | 13.30 | 13.30 | -3.27% | 3,949 |
| Oct 14, 2025 | 13.50 | 13.75 | 13.10 | 13.75 | 13.75 | 4.96% | 24,716 |