Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 6.00
0.00 (0.00%)
At close: Jan 12, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |