Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 4.790
+0.010 (0.21%)
At close: Feb 20, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.84 | 4.84 | 4.66 | 4.79 | 4.79 | 0.21% | 2,512 |
| Feb 19, 2026 | 4.70 | 4.78 | 4.66 | 4.78 | 4.78 | -0.21% | 19,448 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.70 | 4.79 | 4.79 | -2.24% | 13,687 |
| Feb 17, 2026 | 4.97 | 4.97 | 4.70 | 4.90 | 4.90 | -1.41% | 17,721 |
| Feb 16, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | - | 4,325 |
| Feb 13, 2026 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | 0.20% | 33,228 |
| Feb 12, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -3.88% | 78,495 |
| Feb 11, 2026 | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -1.90% | 18,827 |
| Feb 10, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 0.38% | 57,752 |
| Feb 9, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 2.34% | 35,962 |
| Feb 6, 2026 | 5.10 | 5.36 | 5.10 | 5.12 | 5.12 | -1.54% | 55,658 |
| Feb 5, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | - | 26,191 |
| Feb 4, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | - | 10,608 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 24,900 |
| Feb 2, 2026 | 5.32 | 5.46 | 5.00 | 5.30 | 5.30 | -3.28% | 74,274 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.42 | 5.48 | 5.48 | -7.12% | 38,547 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.66 | 5.90 | 5.90 | 4.24% | 20,570 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.60 | 5.66 | 5.66 | 0.35% | 94,429 |
| Jan 27, 2026 | 5.80 | 6.60 | 5.60 | 5.64 | 5.64 | 2.55% | 304,476 |
| Jan 26, 2026 | 5.46 | 5.60 | 5.24 | 5.50 | 5.50 | - | 65,234 |
| Jan 23, 2026 | 5.70 | 5.88 | 5.22 | 5.50 | 5.50 | -5.17% | 81,429 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -2.68% | 76,969 |
| Jan 21, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.36% | 600 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.74 | 5.88 | 5.88 | -0.34% | 19,575 |
| Jan 19, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -1.34% | 5,280 |
| Jan 16, 2026 | 5.82 | 5.98 | 5.70 | 5.98 | 5.98 | - | 7,349 |
| Jan 15, 2026 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | -0.33% | 10,000 |
| Jan 14, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 6.00 | - | 27,989 |
| 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 |