Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 7.64
-0.30 (-3.78%)
At close: Sep 12, 2025
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.92 | 8.20 | 7.60 | 7.64 | 7.64 | -3.78% | 116,909 |
| Sep 11, 2025 | 7.98 | 8.24 | 7.66 | 7.94 | 7.94 | 15.07% | 117,471 |
| Sep 10, 2025 | 7.04 | 7.90 | 6.90 | 6.90 | 6.90 | 9.18% | 449,048 |
| Sep 9, 2025 | 6.18 | 6.50 | 6.18 | 6.32 | 6.32 | -2.47% | 70,703 |
| Sep 8, 2025 | 6.72 | 7.50 | 6.34 | 6.48 | 6.48 | - | 62,890 |
| Sep 5, 2025 | 6.00 | 6.48 | 5.80 | 6.48 | 6.48 | 2.21% | 16,228 |
| Sep 4, 2025 | 6.50 | 6.76 | 6.24 | 6.34 | 6.34 | -3.35% | 181,461 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.30 | 6.56 | 6.56 | -3.24% | 63,340 |
| Sep 2, 2025 | 7.50 | 7.50 | 6.42 | 6.78 | 6.78 | -0.29% | 95,517 |
| Sep 1, 2025 | 7.98 | 7.98 | 6.80 | 6.80 | 6.80 | -4.49% | 6,832 |
| Aug 29, 2025 | 7.02 | 7.66 | 6.90 | 7.12 | 7.12 | 0.28% | 66,097 |
| Aug 28, 2025 | 7.92 | 8.00 | 7.10 | 7.10 | 7.10 | -11.47% | 445,004 |
| Aug 27, 2025 | 8.50 | 8.50 | 8.02 | 8.02 | 8.02 | -4.30% | 15,609 |
| Aug 26, 2025 | 8.50 | 8.60 | 8.10 | 8.38 | 8.38 | -5.20% | 68,902 |
| Aug 25, 2025 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 0.91% | 8,949 |
| Aug 22, 2025 | 9.20 | 9.20 | 8.50 | 8.76 | 8.76 | -2.67% | 6,134 |
| Aug 21, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | -2.17% | 799 |
| Aug 20, 2025 | 9.16 | 9.20 | 8.50 | 9.20 | 9.20 | 0.22% | 1,300 |
| Aug 19, 2025 | 9.00 | 9.20 | 9.00 | 9.18 | 9.18 | 1.10% | 625 |
| Aug 18, 2025 | 8.50 | 9.12 | 8.50 | 9.08 | 9.08 | 0.22% | 1,334 |
| Aug 15, 2025 | 9.08 | 9.08 | 8.50 | 9.06 | 9.06 | 0.67% | 54,284 |
| Aug 14, 2025 | 8.98 | 9.00 | 8.96 | 9.00 | 9.00 | 0.22% | 9,359 |
| Aug 13, 2025 | 8.72 | 9.06 | 8.72 | 8.98 | 8.98 | -0.88% | 10,564 |
| Aug 12, 2025 | 9.16 | 9.16 | 8.70 | 9.06 | 9.06 | 0.67% | 1,379 |
| Aug 11, 2025 | 8.80 | 9.00 | 8.72 | 9.00 | 9.00 | -1.10% | 14,536 |
| Aug 8, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.66% | 1,500 |
| Aug 7, 2025 | 8.70 | 9.04 | 8.70 | 9.04 | 9.04 | 3.91% | 5,476 |
| Aug 6, 2025 | 9.14 | 9.14 | 8.70 | 8.70 | 8.70 | -4.81% | 15,130 |
| Aug 5, 2025 | 8.54 | 9.14 | 8.54 | 9.14 | 9.14 | 3.39% | 143,037 |
| Aug 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Aug 1, 2025 | 8.70 | 8.84 | 8.54 | 8.84 | 8.84 | -0.45% | 7,048 |
| Jul 31, 2025 | 8.70 | 8.98 | 8.70 | 8.88 | 8.88 | 2.07% | 11,264 |
| Jul 30, 2025 | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | -2.25% | 20,408 |
| Jul 29, 2025 | 8.98 | 9.00 | 8.80 | 8.90 | 8.90 | -3.05% | 14,200 |
| Jul 28, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 4.32% | 130 |
| Jul 25, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 10,166 |
| Jul 24, 2025 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | 1.35% | 34,667 |
| Jul 23, 2025 | 9.18 | 9.18 | 8.58 | 8.88 | 8.88 | -1.33% | 29,146 |
| Jul 22, 2025 | 8.90 | 9.02 | 8.90 | 9.00 | 9.00 | - | 5,429 |
| Jul 21, 2025 | 9.20 | 9.20 | 8.84 | 9.00 | 9.00 | 1.35% | 2,275 |
| Jul 18, 2025 | 8.76 | 9.18 | 8.76 | 8.88 | 8.88 | -0.22% | 21,144 |
| Jul 17, 2025 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 1.60% | 6,139 |
| Jul 16, 2025 | 9.20 | 9.20 | 8.76 | 8.76 | 8.76 | 0.23% | 7,535 |
| Jul 15, 2025 | 9.40 | 9.40 | 8.74 | 8.74 | 8.74 | -6.82% | 15,262 |
| Jul 14, 2025 | 8.98 | 9.38 | 8.80 | 9.38 | 9.38 | 6.11% | 10,614 |
| Jul 11, 2025 | 9.40 | 9.40 | 8.56 | 8.84 | 8.84 | 1.61% | 18,563 |
| Jul 10, 2025 | 9.00 | 9.02 | 8.70 | 8.70 | 8.70 | 1.40% | 101,240 |
| Jul 9, 2025 | 8.82 | 9.00 | 8.58 | 8.58 | 8.58 | -6.54% | 189,976 |
| Jul 8, 2025 | 9.00 | 9.38 | 9.00 | 9.18 | 9.18 | - | 2,189 |
| Jul 7, 2025 | 9.40 | 9.40 | 8.82 | 9.18 | 9.18 | -1.29% | 3,489 |