Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 4.500
+0.090 (2.04%)
At close: Jun 30, 2026
Capsol Technologies ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |