Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 6.88
+0.02 (0.29%)
At close: Dec 5, 2025
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -2.36% | 10,264 |
| Oct 27, 2025 | 7.00 | 7.64 | 6.80 | 7.64 | 7.64 | 8.22% | 10,494 |
| Oct 24, 2025 | 7.48 | 7.48 | 7.06 | 7.06 | 7.06 | -5.61% | 2,288 |
| Oct 23, 2025 | 7.48 | 7.48 | 6.88 | 7.48 | 7.48 | 2.47% | 127,898 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 21, 2025 | 6.84 | 7.70 | 6.84 | 7.30 | 7.30 | -5.93% | 2,789 |
| Oct 20, 2025 | 7.86 | 7.86 | 7.76 | 7.76 | 7.76 | 7.48% | 1,593 |
| Oct 17, 2025 | 7.20 | 7.22 | 7.14 | 7.22 | 7.22 | 0.56% | 1,800 |
| Oct 16, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -0.28% | 524 |
| Oct 15, 2025 | 7.06 | 7.20 | 6.90 | 7.20 | 7.20 | 0.28% | 12,459 |
| Oct 14, 2025 | 7.20 | 7.20 | 6.94 | 7.18 | 7.18 | -0.28% | 2,078 |
| Oct 13, 2025 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | -2.44% | 15,321 |
| Oct 10, 2025 | 7.40 | 7.46 | 7.08 | 7.38 | 7.38 | -1.07% | 17,680 |
| Oct 9, 2025 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | 902 |
| Oct 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Oct 7, 2025 | 7.50 | 7.88 | 7.48 | 7.48 | 7.48 | - | 12,322 |
| Oct 6, 2025 | 7.60 | 7.96 | 7.48 | 7.48 | 7.48 | - | 3,698 |
| Oct 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.35% | 30 |
| Oct 2, 2025 | 7.10 | 7.74 | 7.10 | 7.66 | 7.66 | 4.64% | 20,951 |
| Oct 1, 2025 | 7.88 | 7.88 | 7.32 | 7.32 | 7.32 | -4.69% | 48,245 |
| Sep 30, 2025 | 7.20 | 7.70 | 7.20 | 7.68 | 7.68 | 7.26% | 51,383 |
| Sep 29, 2025 | 7.18 | 7.48 | 7.16 | 7.16 | 7.16 | -4.28% | 3,023 |
| Sep 26, 2025 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | -0.80% | 2,815 |