Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 5.30
-0.18 (-3.28%)
At close: Feb 2, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |