Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 4.980
+0.330 (7.10%)
At close: May 19, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | 6.61% | 36,639 |
| May 6, 2026 | 4.99 | 5.06 | 4.69 | 4.69 | 4.69 | -6.20% | 9,875 |
| May 5, 2026 | 5.80 | 5.80 | 4.75 | 5.00 | 5.00 | -1.57% | 17,751 |
| May 4, 2026 | 4.20 | 5.08 | 4.20 | 5.08 | 5.08 | 14.16% | 91,497 |
| Apr 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Apr 29, 2026 | 4.34 | 4.45 | 4.23 | 4.45 | 4.45 | -7.29% | 44,939 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.40 | 4.80 | 4.80 | 3.45% | 7,879 |
| Apr 27, 2026 | 4.02 | 4.67 | 4.02 | 4.64 | 4.64 | 2.43% | 16,517 |
| Apr 24, 2026 | 4.52 | 4.56 | 4.29 | 4.53 | 4.53 | 0.67% | 99,510 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.50 | 4.50 | 4.50 | -9.82% | 48,057 |
| Apr 22, 2026 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 5.94% | 18,846 |
| Apr 21, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -5.80% | 40,549 |
| Apr 20, 2026 | 4.80 | 5.00 | 4.75 | 5.00 | 5.00 | 2.46% | 23,816 |
| Apr 17, 2026 | 4.60 | 4.88 | 4.57 | 4.88 | 4.88 | 3.61% | 3,372 |
| Apr 16, 2026 | 4.75 | 4.87 | 4.65 | 4.71 | 4.71 | -5.80% | 14,547 |
| Apr 15, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 3.09% | 4,579 |
| Apr 14, 2026 | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | -1.02% | 32,402 |
| Apr 13, 2026 | 4.99 | 4.99 | 4.78 | 4.90 | 4.90 | -1.80% | 1,550 |
| Apr 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 334 |
| Apr 9, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 5.32% | 7,340 |
| Apr 8, 2026 | 4.99 | 4.99 | 4.69 | 4.70 | 4.70 | -6.00% | 25,630 |
| Apr 7, 2026 | 4.61 | 5.00 | 4.61 | 5.00 | 5.00 | 4.17% | 600 |
| Apr 1, 2026 | 4.81 | 4.82 | 4.61 | 4.80 | 4.80 | -0.41% | 6,446 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.68 | 4.82 | 4.82 | -3.41% | 311 |
| Mar 30, 2026 | 4.60 | 5.08 | 4.60 | 4.99 | 4.99 | - | 14,042 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.60 | 4.99 | 4.99 | -0.20% | 51,842 |
| Mar 26, 2026 | 5.04 | 5.04 | 4.66 | 5.00 | 5.00 | -0.79% | 24,416 |
| Mar 25, 2026 | 5.10 | 5.10 | 4.88 | 5.04 | 5.04 | -1.56% | 2,815 |
| Mar 24, 2026 | 4.80 | 5.12 | 4.80 | 5.12 | 5.12 | 5.79% | 4,124 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.61 | 4.84 | 4.84 | -3.20% | 13,424 |
| Mar 20, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.20% | 196,409 |
| Mar 19, 2026 | 4.44 | 4.99 | 4.44 | 4.99 | 4.99 | 10.89% | 458,953 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 52,133 |
| Mar 17, 2026 | 5.04 | 5.04 | 4.39 | 4.60 | 4.60 | -8.73% | 794,320 |
| Mar 16, 2026 | 5.28 | 5.48 | 5.00 | 5.04 | 5.04 | -4.55% | 32,223 |
| Mar 13, 2026 | 5.34 | 5.52 | 5.20 | 5.28 | 5.28 | -0.38% | 63,138 |
| Mar 12, 2026 | 5.60 | 5.72 | 5.10 | 5.30 | 5.30 | -6.69% | 106,420 |
| Mar 11, 2026 | 5.50 | 6.00 | 5.50 | 5.68 | 5.68 | 7.17% | 349,310 |
| Mar 10, 2026 | 4.90 | 5.70 | 4.90 | 5.30 | 5.30 | 17.52% | 229,915 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.50 | 4.51 | 4.51 | -1.53% | 92,586 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.50 | 4.58 | 4.58 | 1.78% | 76,450 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.19 | 4.50 | 4.50 | -6.25% | 132,894 |
| Mar 4, 2026 | 4.39 | 4.80 | 4.17 | 4.80 | 4.80 | 11.63% | 29,631 |