Capsol Technologies ASA (OSL:CAPSL)
Norway · Delayed Price · Currency is NOK 5.18
-0.08 (-1.52%)
At close: Sep 1, 2026
Capsol Technologies ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.06 | 5.10 | 5.04 | 5.10 | 5.10 | -4.85% | 10,289 |
| Aug 6, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | - | 20,536 |
| Aug 5, 2026 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | -0.37% | 8,333 |
| Aug 4, 2026 | 5.26 | 5.38 | 5.10 | 5.38 | 5.38 | -0.37% | 20,200 |
| Aug 3, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -1.46% | 12,545 |
| Jul 31, 2026 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | 4.58% | 3,731 |
| Jul 30, 2026 | 5.02 | 5.24 | 5.02 | 5.24 | 5.24 | -2.96% | 30,641 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | - | 26,669 |
| Jul 28, 2026 | 4.99 | 5.40 | 4.80 | 5.40 | 5.40 | 5.06% | 28,832 |
| Jul 27, 2026 | 4.82 | 5.14 | 4.82 | 5.14 | 5.14 | -4.81% | 28,511 |
| Jul 24, 2026 | 5.28 | 5.50 | 5.00 | 5.40 | 5.40 | 2.27% | 18,013 |
| Jul 23, 2026 | 5.26 | 5.28 | 5.08 | 5.28 | 5.28 | -0.38% | 16,261 |
| Jul 22, 2026 | 5.10 | 5.40 | 4.90 | 5.30 | 5.30 | 3.92% | 50,082 |
| Jul 21, 2026 | 5.02 | 5.48 | 4.75 | 5.10 | 5.10 | 2.00% | 86,280 |
| 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 |