Komplett ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.85	14.40	13.85	14.40	-	2.86%	45,801
Jan 30, 2026	14.45	14.45	13.85	14.00	14.00	-	26,359
Jan 29, 2026	13.90	14.00	13.80	14.00	14.00	-0.71%	45,363
Jan 28, 2026	13.90	14.10	13.90	14.10	14.10	0.36%	17,267
Jan 27, 2026	14.10	14.20	13.90	14.05	14.05	-0.35%	34,893
Jan 26, 2026	14.00	14.40	14.00	14.10	14.10	-0.70%	78,953
Jan 23, 2026	13.85	14.20	13.85	14.20	14.20	3.27%	27,963
Jan 22, 2026	14.00	14.15	13.75	13.75	13.75	0.36%	110,199
Jan 21, 2026	13.50	13.75	13.45	13.70	13.70	1.48%	51,696
Jan 20, 2026	13.00	13.50	12.95	13.50	13.50	3.05%	30,002
Jan 19, 2026	13.40	13.45	13.05	13.10	13.10	-2.24%	56,333
Jan 16, 2026	13.50	13.70	13.20	13.40	13.40	-2.55%	66,375
Jan 15, 2026	13.60	13.90	13.55	13.75	13.75	1.85%	32,156
Jan 14, 2026	14.20	14.35	13.50	13.50	13.50	-4.59%	61,974
Jan 13, 2026	14.10	14.30	14.05	14.15	14.15	0.35%	56,008
Jan 12, 2026	14.70	14.70	14.10	14.10	14.10	-1.40%	42,391
Jan 9, 2026	14.70	14.70	14.10	14.30	14.30	0.70%	57,283
Jan 8, 2026	14.50	14.70	14.20	14.20	14.20	-	37,868
Jan 7, 2026	14.70	14.70	14.10	14.20	14.20	-1.05%	111,077
Jan 6, 2026	14.60	14.60	14.10	14.35	14.35	-0.69%	124,320
Jan 5, 2026	15.00	15.30	14.30	14.45	14.45	1.76%	348,617
Jan 2, 2026	14.00	15.00	13.90	14.20	14.20	5.19%	637,178
Dec 30, 2025	12.75	13.50	12.60	13.50	13.50	5.88%	239,749
Dec 29, 2025	12.35	12.80	12.30	12.75	12.75	5.37%	136,095
Dec 23, 2025	12.00	12.20	12.00	12.10	12.10	-	5,894
Dec 22, 2025	11.95	12.25	11.95	12.10	12.10	-1.63%	13,768
Dec 19, 2025	12.05	12.30	11.95	12.30	12.30	2.07%	9,666
Dec 18, 2025	12.00	12.30	12.00	12.05	12.05	-	157,771
Dec 17, 2025	11.90	12.05	11.90	12.05	12.05	-0.41%	14,869
Dec 16, 2025	11.95	12.10	11.85	12.10	12.10	1.26%	31,776
Dec 15, 2025	12.25	12.25	11.85	11.95	11.95	-0.42%	20,389
Dec 12, 2025	11.90	12.20	11.90	12.00	12.00	0.84%	92,064
Dec 11, 2025	12.00	12.15	11.85	11.90	11.90	-0.83%	19,382
Dec 10, 2025	12.20	12.25	11.95	12.00	12.00	-	34,488
Dec 9, 2025	11.85	12.15	11.85	12.00	12.00	-0.41%	609,163
Dec 8, 2025	11.70	12.20	11.70	12.05	12.05	1.26%	37,033
Dec 5, 2025	11.70	12.20	11.70	11.90	11.90	1.28%	24,366
Dec 4, 2025	11.90	11.90	11.75	11.75	11.75	-2.89%	35,634
Dec 3, 2025	12.00	12.25	12.00	12.10	12.10	0.83%	60,901
Dec 2, 2025	11.90	12.15	11.90	12.00	12.00	0.84%	36,191
Dec 1, 2025	12.30	12.30	11.60	11.90	11.90	-3.25%	25,227
Nov 28, 2025	11.70	12.30	11.70	12.30	12.30	4.68%	41,513
Nov 27, 2025	11.90	12.00	11.60	11.75	11.75	-1.26%	773,892
Nov 26, 2025	11.80	12.35	11.80	11.90	11.90	-4.03%	67,797
Nov 25, 2025	12.20	12.40	11.90	12.40	12.40	1.64%	25,563
Nov 24, 2025	11.55	12.35	11.55	12.20	12.20	-	8,550
Nov 21, 2025	12.45	12.45	11.75	12.20	12.20	-2.01%	21,233
Nov 20, 2025	11.95	12.45	11.60	12.45	12.45	7.33%	90,649
Nov 19, 2025	11.55	11.95	11.55	11.60	11.60	0.43%	27,347
Nov 18, 2025	12.00	12.00	11.55	11.55	11.55	-3.35%	39,891