Komplett ASA (OSL:KOMPL)
Norway
· Delayed Price · Currency is NOK 8.00
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.82 | 8.30 | 7.82 | 8.00 | - | - | 24,149 |
| Apr 27, 2026 | 8.30 | 8.30 | 7.92 | 8.00 | 8.00 | -2.44% | 209,551 |
| Apr 24, 2026 | 8.24 | 8.42 | 8.18 | 8.20 | 8.20 | -2.38% | 245,619 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -4.76% | 177,400 |
| Apr 22, 2026 | 9.18 | 9.18 | 8.78 | 8.82 | 8.82 | 0.92% | 65,186 |
| Apr 21, 2026 | 8.90 | 9.34 | 8.60 | 8.74 | 8.74 | -1.13% | 163,034 |
| Apr 20, 2026 | 8.82 | 9.40 | 8.80 | 8.84 | 8.84 | 2.79% | 162,689 |
| Apr 17, 2026 | 8.58 | 8.60 | 8.54 | 8.60 | 8.60 | 0.23% | 111,865 |
| Apr 16, 2026 | 8.54 | 8.62 | 8.36 | 8.58 | 8.58 | 1.18% | 52,978 |
| Apr 15, 2026 | 8.62 | 8.64 | 8.20 | 8.48 | 8.48 | -1.85% | 59,493 |
| Apr 14, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.64 | 0.23% | 95,087 |
| Apr 13, 2026 | 8.82 | 8.82 | 8.62 | 8.62 | 8.62 | -0.69% | 32,101 |
| Apr 10, 2026 | 8.62 | 8.74 | 8.62 | 8.68 | 8.68 | 0.23% | 35,625 |
| Apr 9, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | - | 48,250 |
| Apr 8, 2026 | 8.70 | 8.80 | 8.64 | 8.66 | 8.66 | 0.46% | 31,561 |
| Apr 7, 2026 | 8.60 | 8.70 | 8.60 | 8.62 | 8.62 | 1.41% | 89,500 |
| Apr 1, 2026 | 8.52 | 8.54 | 7.88 | 8.50 | 8.50 | -3.63% | 347,317 |
| Mar 31, 2026 | 8.98 | 8.98 | 8.78 | 8.82 | 8.82 | -1.78% | 64,544 |
| Mar 30, 2026 | 8.72 | 9.02 | 8.72 | 8.98 | 8.98 | 1.13% | 36,002 |
| Mar 27, 2026 | 8.92 | 9.00 | 8.82 | 8.88 | 8.88 | -0.22% | 12,105 |
| Mar 26, 2026 | 8.92 | 9.04 | 8.90 | 8.90 | 8.90 | 0.45% | 25,601 |
| Mar 25, 2026 | 8.80 | 8.98 | 8.74 | 8.86 | 8.86 | 0.68% | 37,489 |
| Mar 24, 2026 | 8.80 | 8.88 | 8.74 | 8.80 | 8.80 | -0.45% | 33,799 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.72 | 8.84 | 8.84 | 1.38% | 55,741 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | -1.13% | 77,471 |
| Mar 19, 2026 | 9.50 | 9.78 | 8.82 | 8.82 | 8.82 | -6.37% | 231,969 |
| Mar 18, 2026 | 9.30 | 9.68 | 9.30 | 9.42 | 9.42 | 1.29% | 38,845 |
| Mar 17, 2026 | 9.60 | 9.74 | 9.06 | 9.30 | 9.30 | -3.73% | 114,618 |
| Mar 16, 2026 | 9.76 | 9.76 | 9.44 | 9.66 | 9.66 | -1.43% | 185,792 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -3.92% | 66,056 |
| Mar 12, 2026 | 10.80 | 10.90 | 9.80 | 10.20 | 10.20 | -5.56% | 246,176 |
| Mar 11, 2026 | 10.70 | 11.15 | 10.70 | 10.80 | 10.80 | -0.46% | 17,487 |
| Mar 10, 2026 | 10.70 | 11.05 | 10.70 | 10.85 | 10.85 | 1.40% | 9,255 |
| 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 |