Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 4.340
+0.140 (3.33%)
At close: Oct 16, 2026
Capsol Technologies ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.11 | 4.38 | 4.11 | 4.34 | 4.34 | 3.33% | 13,562 |
| Oct 15, 2026 | 4.84 | 4.84 | 4.20 | 4.20 | 4.20 | -10.45% | 21,788 |
| Oct 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 5.63% | 1,000 |
| Oct 13, 2026 | 4.28 | 4.50 | 4.28 | 4.44 | 4.44 | -1.33% | 55,750 |
| Oct 12, 2026 | 4.39 | 4.70 | 4.35 | 4.50 | 4.50 | 2.51% | 93,030 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.20 | 4.39 | 4.39 | -4.57% | 55,657 |
| Oct 8, 2026 | 4.31 | 4.60 | 4.10 | 4.60 | 4.60 | 4.55% | 17,196 |
| Oct 7, 2026 | 4.50 | 4.50 | 4.24 | 4.40 | 4.40 | 3.53% | 57,046 |
| Oct 6, 2026 | 4.11 | 4.30 | 4.00 | 4.25 | 4.25 | 1.19% | 98,809 |
| Oct 5, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 29,671 |
| Oct 2, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | -2.33% | 4,870 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.00 | 4.30 | 4.30 | -4.23% | 49,539 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.40 | 4.49 | 4.49 | 2.05% | 13,927 |
| Sep 29, 2026 | 4.60 | 4.63 | 4.40 | 4.40 | 4.40 | -0.23% | 26,558 |
| Sep 28, 2026 | 4.81 | 4.81 | 4.40 | 4.41 | 4.41 | - | 8,978 |
| Sep 25, 2026 | 4.50 | 4.69 | 4.40 | 4.41 | 4.41 | -2.00% | 29,680 |
| Sep 24, 2026 | 4.34 | 4.69 | 4.34 | 4.50 | 4.50 | 1.12% | 25,700 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 10,500 |
| Sep 22, 2026 | 5.04 | 5.34 | 4.50 | 4.50 | 4.50 | -6.05% | 164,374 |
| Sep 21, 2026 | 5.20 | 5.20 | 4.42 | 4.79 | 4.79 | 6.44% | 22,243 |
| Sep 18, 2026 | 4.50 | 4.80 | 4.49 | 4.50 | 4.50 | - | 13,455 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.50 | 4.50 | 4.50 | - | 45,462 |
| Sep 16, 2026 | 4.50 | 4.95 | 4.28 | 4.50 | 4.50 | -0.22% | 153,606 |
| Sep 15, 2026 | 5.46 | 5.46 | 4.51 | 4.51 | 4.51 | -16.17% | 57,668 |
| Sep 14, 2026 | 5.48 | 5.48 | 5.00 | 5.38 | 5.38 | 3.46% | 14,690 |
| Sep 11, 2026 | 5.10 | 5.20 | 4.71 | 5.20 | 5.20 | 1.96% | 17,622 |
| Sep 10, 2026 | 5.12 | 5.20 | 4.98 | 5.10 | 5.10 | -0.39% | 15,616 |
| Sep 9, 2026 | 4.64 | 5.12 | 4.64 | 5.12 | 5.12 | 0.39% | 8,961 |
| Sep 8, 2026 | 5.08 | 5.10 | 4.60 | 5.10 | 5.10 | -1.16% | 11,937 |
| Sep 7, 2026 | 5.20 | 5.20 | 4.75 | 5.16 | 5.16 | -0.77% | 18,738 |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 500 |
| Sep 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 1, 2026 | 5.26 | 5.26 | 5.10 | 5.18 | 5.18 | -1.52% | 2,423 |
| Aug 31, 2026 | 5.00 | 5.26 | 4.80 | 5.26 | 5.26 | 5.20% | 23,445 |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 753 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -5.66% | 20,318 |
| Aug 26, 2026 | 4.41 | 5.30 | 4.40 | 5.30 | 5.30 | 10.88% | 190,710 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -3.43% | 5,720 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 56 |
| Aug 21, 2026 | 4.50 | 4.95 | 4.50 | 4.95 | 4.95 | 2.70% | 16,868 |
| Aug 20, 2026 | 4.61 | 4.90 | 4.61 | 4.82 | 4.82 | -3.60% | 8,269 |
| Aug 19, 2026 | 4.80 | 5.00 | 4.60 | 5.00 | 5.00 | 3.09% | 32,205 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -4.53% | 27,889 |
| Aug 17, 2026 | 5.46 | 5.46 | 5.04 | 5.08 | 5.08 | -3.05% | 3,168 |
| Aug 14, 2026 | 5.10 | 5.28 | 4.90 | 5.24 | 5.24 | 6.72% | 91,923 |
| Aug 13, 2026 | 5.00 | 5.10 | 4.85 | 4.91 | 4.91 | -4.47% | 44,137 |
| Aug 12, 2026 | 4.81 | 5.14 | 4.81 | 5.14 | 5.14 | -2.65% | 7,904 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.04 | 5.28 | 5.28 | 3.53% | 8,316 |
| Aug 10, 2026 | 5.74 | 5.74 | 5.10 | 5.10 | 5.10 | - | 10,871 |