Komplett ASA (OSL:KOMPL)
Norway
· Delayed Price · Currency is NOK 11.90
+0.15 (1.28%)
At close: Dec 5, 2025
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.25 | 13.65 | 12.65 | 13.10 | 13.10 | -2.24% | 37,418 |
| Oct 10, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.90% | 16,026 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.10 | 13.15 | 13.15 | -0.75% | 3,946 |
| Oct 8, 2025 | 13.20 | 13.25 | 12.95 | 13.25 | 13.25 | -0.38% | 30,374 |
| Oct 7, 2025 | 13.60 | 13.80 | 12.65 | 13.30 | 13.30 | -2.92% | 101,377 |
| Oct 6, 2025 | 14.20 | 14.20 | 13.55 | 13.70 | 13.70 | -2.14% | 50,577 |
| Oct 3, 2025 | 13.65 | 14.05 | 13.65 | 14.00 | 14.00 | 1.45% | 43,829 |
| Oct 2, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.36% | 2,740 |
| Oct 1, 2025 | 14.30 | 14.30 | 13.65 | 13.85 | 13.85 | -2.81% | 53,071 |
| Sep 30, 2025 | 13.60 | 14.40 | 13.60 | 14.25 | 14.25 | -1.72% | 52,183 |
| Sep 29, 2025 | 14.90 | 14.90 | 14.05 | 14.50 | 14.50 | - | 55,870 |
| Sep 26, 2025 | 14.65 | 14.85 | 14.50 | 14.50 | 14.50 | -2.03% | 55,031 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | 18,413 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.65 | 14.90 | 14.90 | 2.05% | 27,701 |
| Sep 23, 2025 | 14.70 | 14.95 | 14.35 | 14.60 | 14.60 | -0.68% | 75,608 |
| Sep 22, 2025 | 14.70 | 14.70 | 14.45 | 14.70 | 14.70 | 4.63% | 73,506 |
| Sep 19, 2025 | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | 1.81% | 55,876 |
| Sep 18, 2025 | 14.90 | 14.90 | 13.80 | 13.80 | 13.80 | -3.83% | 264,184 |
| Sep 17, 2025 | 13.80 | 14.45 | 13.80 | 14.35 | 14.35 | -1.03% | 25,061 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 0.69% | 134,798 |
| Sep 15, 2025 | 13.40 | 14.95 | 13.40 | 14.40 | 14.40 | 5.11% | 120,896 |
| Sep 12, 2025 | 13.60 | 13.70 | 13.40 | 13.70 | 13.70 | -0.36% | 33,427 |
| Sep 11, 2025 | 13.60 | 13.95 | 13.50 | 13.75 | 13.75 | -1.08% | 25,105 |
| Sep 10, 2025 | 14.10 | 14.10 | 13.50 | 13.90 | 13.90 | -0.36% | 8,751 |
| Sep 9, 2025 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | 0.36% | 16,564 |
| Sep 8, 2025 | 14.05 | 14.05 | 13.60 | 13.90 | 13.90 | - | 8,607 |
| Sep 5, 2025 | 13.10 | 14.10 | 13.10 | 13.90 | 13.90 | 3.35% | 56,662 |
| Sep 4, 2025 | 13.60 | 13.60 | 13.05 | 13.45 | 13.45 | -1.10% | 9,051 |
| Sep 3, 2025 | 13.25 | 13.60 | 13.25 | 13.60 | 13.60 | -1.09% | 5,555 |
| Sep 2, 2025 | 14.05 | 14.05 | 13.40 | 13.75 | 13.75 | -1.08% | 99,225 |
| Sep 1, 2025 | 13.80 | 14.05 | 13.25 | 13.90 | 13.90 | -0.71% | 67,821 |
| Aug 29, 2025 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | 1.08% | 11,847 |
| Aug 28, 2025 | 13.80 | 14.20 | 13.80 | 13.85 | 13.85 | -1.77% | 27,561 |
| Aug 27, 2025 | 13.75 | 14.15 | 13.75 | 14.10 | 14.10 | - | 63,348 |
| Aug 26, 2025 | 13.65 | 14.20 | 13.65 | 14.10 | 14.10 | 2.17% | 29,008 |
| Aug 25, 2025 | 14.25 | 14.25 | 13.80 | 13.80 | 13.80 | -0.72% | 86,300 |
| Aug 22, 2025 | 13.80 | 14.25 | 13.55 | 13.90 | 13.90 | -1.42% | 96,760 |
| Aug 21, 2025 | 13.85 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 28,993 |
| Aug 20, 2025 | 14.45 | 14.45 | 13.80 | 14.00 | 14.00 | -0.71% | 33,199 |
| Aug 19, 2025 | 14.55 | 14.75 | 13.95 | 14.10 | 14.10 | -3.09% | 53,477 |
| Aug 18, 2025 | 14.40 | 14.95 | 14.25 | 14.55 | 14.55 | 1.04% | 88,124 |
| Aug 15, 2025 | 14.00 | 14.40 | 13.95 | 14.40 | 14.40 | 2.86% | 37,623 |
| Aug 14, 2025 | 14.30 | 14.30 | 13.75 | 14.00 | 14.00 | -2.10% | 10,287 |
| Aug 13, 2025 | 13.80 | 14.30 | 13.75 | 14.30 | 14.30 | 2.14% | 86,277 |
| Aug 12, 2025 | 15.20 | 15.20 | 13.75 | 14.00 | 14.00 | - | 61,755 |
| Aug 11, 2025 | 14.35 | 14.35 | 13.60 | 14.00 | 14.00 | -1.75% | 206,244 |
| Aug 8, 2025 | 12.10 | 14.40 | 12.10 | 14.25 | 14.25 | 15.38% | 193,342 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.15 | 12.35 | 12.35 | -0.40% | 10,819 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | 19,930 |
| Aug 5, 2025 | 12.20 | 12.65 | 12.20 | 12.60 | 12.60 | 4.13% | 34,924 |
| Aug 4, 2025 | 11.20 | 12.75 | 11.20 | 12.10 | 12.10 | 9.01% | 94,169 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | -1.77% | 29,871 |
| Jul 31, 2025 | 11.10 | 11.65 | 11.10 | 11.30 | 11.30 | - | 8,640 |
| Jul 30, 2025 | 11.70 | 11.75 | 11.30 | 11.30 | 11.30 | -3.42% | 45,618 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 33,087 |
| Jul 28, 2025 | 11.55 | 12.15 | 11.55 | 11.80 | 11.80 | 1.72% | 42,226 |
| Jul 25, 2025 | 11.50 | 12.05 | 11.50 | 11.60 | 11.60 | -2.52% | 88,540 |
| Jul 24, 2025 | 11.55 | 12.00 | 11.45 | 11.90 | 11.90 | 1.71% | 25,774 |
| Jul 23, 2025 | 11.50 | 12.35 | 11.50 | 11.70 | 11.70 | - | 65,758 |
| Jul 22, 2025 | 11.70 | 12.00 | 11.55 | 11.70 | 11.70 | -2.50% | 45,095 |
| Jul 21, 2025 | 12.05 | 12.10 | 11.40 | 12.00 | 12.00 | -0.83% | 47,308 |