Komplett ASA (OSL:KOMPL)
Norway · Delayed Price · Currency is NOK 11.10
-0.20 (-1.77%)
Aug 1, 2025, 4:25 PM CET
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.70 | 11.70 | 11.15 | 11.15 | 11.15 | -1.33% | 29,831 |
| Jul 31, 2025 | 11.10 | 11.65 | 11.10 | 11.30 | 11.30 | - | 8,640 |
| Jul 30, 2025 | 11.70 | 11.75 | 11.30 | 11.30 | 11.30 | -3.42% | 45,618 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 33,087 |
| Jul 28, 2025 | 11.55 | 12.15 | 11.55 | 11.80 | 11.80 | 1.72% | 42,226 |
| Jul 25, 2025 | 11.50 | 12.05 | 11.50 | 11.60 | 11.60 | -2.52% | 88,540 |
| Jul 24, 2025 | 11.55 | 12.00 | 11.45 | 11.90 | 11.90 | 1.71% | 25,774 |
| Jul 23, 2025 | 11.50 | 12.35 | 11.50 | 11.70 | 11.70 | - | 65,758 |
| Jul 22, 2025 | 11.70 | 12.00 | 11.55 | 11.70 | 11.70 | -2.50% | 45,095 |
| Jul 21, 2025 | 12.05 | 12.10 | 11.40 | 12.00 | 12.00 | -0.83% | 47,308 |
| Jul 18, 2025 | 12.35 | 12.45 | 12.00 | 12.10 | 12.10 | -2.81% | 125,465 |
| Jul 17, 2025 | 12.75 | 12.90 | 12.10 | 12.45 | 12.45 | -7.43% | 334,779 |
| Jul 16, 2025 | 12.90 | 13.50 | 12.60 | 13.45 | 13.45 | 4.26% | 61,026 |
| Jul 15, 2025 | 12.90 | 13.10 | 12.75 | 12.90 | 12.90 | -0.39% | 7,785 |
| Jul 14, 2025 | 12.90 | 13.15 | 12.85 | 12.95 | 12.95 | 0.78% | 38,837 |
| Jul 11, 2025 | 12.55 | 12.90 | 12.55 | 12.85 | 12.85 | -0.39% | 20,473 |
| Jul 10, 2025 | 12.95 | 12.95 | 12.70 | 12.90 | 12.90 | -0.39% | 20,831 |
| Jul 9, 2025 | 12.95 | 12.95 | 12.55 | 12.95 | 12.95 | 4.02% | 13,854 |
| Jul 8, 2025 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -1.97% | 8,585 |
| Jul 7, 2025 | 12.95 | 12.95 | 12.60 | 12.70 | 12.70 | -1.93% | 59,641 |
| Jul 4, 2025 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | - | 26,154 |
| Jul 3, 2025 | 12.50 | 12.95 | 12.40 | 12.95 | 12.95 | 3.60% | 23,691 |
| Jul 2, 2025 | 12.50 | 13.00 | 12.20 | 12.50 | 12.50 | - | 62,845 |
| Jul 1, 2025 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 7.76% | 36,697 |
| Jun 30, 2025 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 45,244 |
| Jun 27, 2025 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 4.00% | 45,698 |
| Jun 26, 2025 | 11.60 | 11.60 | 11.00 | 11.25 | 11.25 | -3.02% | 78,563 |
| Jun 25, 2025 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | -2.93% | 5,505 |
| Jun 24, 2025 | 11.10 | 11.95 | 10.90 | 11.95 | 11.95 | 7.66% | 20,178 |
| Jun 23, 2025 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | -4.72% | 5,590 |
| Jun 20, 2025 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 0.87% | 7,036 |
| Jun 19, 2025 | 11.90 | 11.90 | 11.45 | 11.55 | 11.55 | 3.13% | 34,242 |
| Jun 18, 2025 | 11.40 | 11.55 | 11.20 | 11.20 | 11.20 | -3.45% | 6,470 |
| Jun 17, 2025 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | - | 30,345 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -2.93% | 25,353 |
| Jun 13, 2025 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | - | 2,219,108 |
| Jun 12, 2025 | 11.80 | 11.95 | 11.20 | 11.95 | 11.95 | 6.22% | 42,293 |
| Jun 11, 2025 | 11.20 | 12.00 | 11.20 | 11.25 | 11.25 | 1.35% | 74,245 |
| Jun 10, 2025 | 10.95 | 11.15 | 10.80 | 11.10 | 11.10 | 2.30% | 9,508 |
| Jun 6, 2025 | 11.00 | 11.00 | 10.65 | 10.85 | 10.85 | 1.40% | 1,113 |
| Jun 5, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -4.89% | 1,979 |
| Jun 4, 2025 | 11.25 | 11.25 | 10.60 | 11.25 | 11.25 | 5.63% | 3,379 |
| Jun 3, 2025 | 10.80 | 11.05 | 10.60 | 10.65 | 10.65 | -4.48% | 38,218 |
| Jun 2, 2025 | 11.40 | 11.40 | 10.95 | 11.15 | 11.15 | -0.45% | 4,375 |
| May 30, 2025 | 10.90 | 11.20 | 10.65 | 11.20 | 11.20 | -0.88% | 10,892 |
| May 28, 2025 | 10.55 | 11.50 | 10.55 | 11.30 | 11.30 | 4.15% | 10,770 |
| May 27, 2025 | 11.10 | 11.10 | 10.55 | 10.85 | 10.85 | -3.98% | 19,500 |
| May 26, 2025 | 12.05 | 12.05 | 11.30 | 11.30 | 11.30 | -0.88% | 5,715 |
| May 23, 2025 | 12.05 | 12.25 | 11.40 | 11.40 | 11.40 | -4.60% | 22,582 |
| May 22, 2025 | 11.80 | 11.95 | 11.35 | 11.95 | 11.95 | 2.14% | 23,803 |