Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 4.500
-0.080 (-1.75%)
At close: Nov 13, 2026
Capsol Technologies ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.41 | 4.58 | 4.41 | 4.50 | 4.50 | -1.75% | 12,765 |
| Nov 12, 2026 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 2.23% | 10,380 |
| Nov 11, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -2.40% | 6,894 |
| Nov 10, 2026 | 4.88 | 4.88 | 4.30 | 4.59 | 4.59 | -2.34% | 35,835 |
| Nov 9, 2026 | 4.45 | 4.89 | 4.25 | 4.70 | 4.70 | 5.15% | 57,226 |
| Nov 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.82% | 251 |
| Nov 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Nov 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Nov 3, 2026 | 4.48 | 4.48 | 4.20 | 4.39 | 4.39 | -2.44% | 11,035 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 30, 2026 | 4.59 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 26,506 |
| Oct 29, 2026 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | 2.23% | 14,805 |
| Oct 28, 2026 | 4.19 | 4.49 | 4.19 | 4.49 | 4.49 | 7.42% | 26,316 |
| Oct 27, 2026 | 4.30 | 4.30 | 3.97 | 4.18 | 4.18 | -0.48% | 36,336 |
| Oct 26, 2026 | 4.21 | 4.21 | 3.89 | 4.20 | 4.20 | - | 38,407 |
| Oct 23, 2026 | 4.13 | 4.20 | 3.72 | 4.20 | 4.20 | 1.45% | 40,190 |
| Oct 22, 2026 | 4.20 | 4.23 | 4.00 | 4.14 | 4.14 | -1.43% | 45,374 |
| Oct 21, 2026 | 4.14 | 4.20 | 3.91 | 4.20 | 4.20 | 2.44% | 49,083 |
| Oct 20, 2026 | 4.32 | 4.32 | 3.89 | 4.10 | 4.10 | -4.65% | 55,726 |
| Oct 19, 2026 | 4.34 | 4.34 | 4.15 | 4.30 | 4.30 | -0.92% | 7,411 |
| 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 |