Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 5.00
+0.31 (6.61%)
At close: Jul 20, 2026
Capsol Technologies ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 6.61% | 8,354 |
| Jul 17, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | -1.26% | 12,300 |
| Jul 16, 2026 | 4.57 | 4.75 | 4.57 | 4.75 | 4.75 | 3.26% | 5,326 |
| Jul 15, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -1.08% | 5,420 |
| Jul 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 100 |
| Jul 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% | 5,847 |
| Jul 9, 2026 | 4.34 | 4.75 | 4.34 | 4.75 | 4.75 | 1.28% | 96,880 |
| Jul 8, 2026 | 4.60 | 4.74 | 4.60 | 4.69 | 4.69 | -1.05% | 16,796 |
| Jul 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.04% | 107 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.21% | 110,519 |
| Jul 3, 2026 | 4.60 | 4.80 | 4.55 | 4.80 | 4.80 | 4.35% | 58,203 |
| Jul 2, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 15,766 |
| Jul 1, 2026 | 4.49 | 4.70 | 4.26 | 4.50 | 4.50 | - | 24,543 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.34 | 4.50 | 4.50 | 2.04% | 49,403 |
| Jun 29, 2026 | 4.30 | 4.41 | 4.00 | 4.41 | 4.41 | 0.23% | 54,677 |
| Jun 26, 2026 | 4.50 | 4.50 | 3.94 | 4.40 | 4.40 | - | 66,052 |
| Jun 25, 2026 | 3.95 | 4.40 | 3.85 | 4.40 | 4.40 | 8.64% | 28,712 |
| Jun 24, 2026 | 4.05 | 4.10 | 3.89 | 4.05 | 4.05 | -1.22% | 79,596 |
| Jun 23, 2026 | 3.90 | 4.10 | 3.85 | 4.10 | 4.10 | -3.53% | 79,842 |
| Jun 22, 2026 | 4.35 | 4.35 | 4.00 | 4.25 | 4.25 | -1.16% | 3,894 |
| Jun 19, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 1.18% | 782 |
| Jun 18, 2026 | 4.19 | 4.25 | 4.10 | 4.25 | 4.25 | - | 33,512 |
| Jun 17, 2026 | 3.90 | 4.39 | 3.90 | 4.25 | 4.25 | - | 7,496 |
| Jun 16, 2026 | 4.27 | 4.27 | 4.09 | 4.25 | 4.25 | -1.16% | 6,001 |
| Jun 15, 2026 | 4.04 | 4.30 | 4.01 | 4.30 | 4.30 | 2.38% | 33,535 |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 800 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.10 | 4.18 | 4.18 | 0.48% | 11,404 |
| Jun 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 400 |
| Jun 9, 2026 | 4.03 | 4.31 | 4.03 | 4.20 | 4.20 | 3.96% | 2,945 |
| Jun 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.70% | 992 |
| Jun 5, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1,000 |
| Jun 4, 2026 | 4.21 | 4.47 | 4.02 | 4.11 | 4.11 | -6.38% | 85,921 |
| Jun 3, 2026 | 4.20 | 4.39 | 4.20 | 4.39 | 4.39 | 1.62% | 3,279 |
| Jun 2, 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -0.46% | 2,199 |
| Jun 1, 2026 | 4.20 | 4.48 | 4.20 | 4.34 | 4.34 | 0.70% | 5,436 |
| May 29, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -4.01% | 1,043 |
| May 28, 2026 | 4.34 | 4.49 | 4.18 | 4.49 | 4.49 | 3.46% | 140,117 |
| May 27, 2026 | 4.21 | 4.48 | 4.20 | 4.34 | 4.34 | -1.14% | 41,010 |
| May 26, 2026 | 4.21 | 4.50 | 4.20 | 4.39 | 4.39 | -1.35% | 65,229 |
| May 22, 2026 | 4.50 | 4.70 | 4.45 | 4.45 | 4.45 | -5.32% | 54,164 |
| May 21, 2026 | 4.50 | 4.70 | 4.35 | 4.70 | 4.70 | -3.89% | 46,433 |
| May 20, 2026 | 4.50 | 4.89 | 4.50 | 4.89 | 4.89 | -1.81% | 2,480 |
| May 19, 2026 | 4.44 | 4.98 | 4.33 | 4.98 | 4.98 | 7.10% | 1,092,653 |
| May 18, 2026 | 5.10 | 5.10 | 4.39 | 4.65 | 4.65 | -3.12% | 13,928 |
| May 15, 2026 | 4.15 | 4.90 | 4.00 | 4.80 | 4.80 | 14.29% | 268,915 |
| May 13, 2026 | 4.23 | 4.39 | 4.02 | 4.20 | 4.20 | -6.67% | 332,559 |
| May 12, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -4.05% | 28,014 |
| May 11, 2026 | 4.80 | 4.80 | 4.52 | 4.69 | 4.69 | -2.29% | 20,399 |
| May 8, 2026 | 4.95 | 4.95 | 4.58 | 4.80 | 4.80 | -4.00% | 29,274 |