Komplett ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.30	12.30	11.60	11.90	-	-3.25%	20,565
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
Nov 17, 2025	11.60	11.95	11.00	11.95	11.95	2.58%	173,495
Nov 14, 2025	12.80	12.80	11.30	11.65	11.65	-6.80%	137,018
Nov 13, 2025	12.30	12.50	12.15	12.50	12.50	1.63%	6,643
Nov 12, 2025	12.20	12.35	12.15	12.30	12.30	-1.99%	60,990
Nov 11, 2025	12.90	12.90	12.45	12.55	12.55	-1.57%	16,921
Nov 10, 2025	12.90	12.90	12.60	12.75	12.75	2.82%	33,841
Nov 7, 2025	12.50	12.55	12.10	12.40	12.40	-0.80%	48,286
Nov 6, 2025	12.60	12.65	12.50	12.50	12.50	-	9,945
Nov 5, 2025	12.00	12.55	12.00	12.50	12.50	-0.40%	12,981
Nov 4, 2025	12.70	12.70	12.40	12.55	12.55	-1.95%	12,819
Nov 3, 2025	12.70	12.90	12.70	12.80	12.80	-0.78%	41,351
Oct 31, 2025	13.00	13.45	12.80	12.90	12.90	-	114,898
Oct 30, 2025	12.90	13.40	12.70	12.90	12.90	1.18%	38,490
Oct 29, 2025	12.00	13.00	12.00	12.75	12.75	-1.92%	141,041
Oct 28, 2025	13.25	13.25	13.00	13.00	13.00	-1.89%	16,528
Oct 27, 2025	13.45	13.45	12.80	13.25	13.25	1.92%	21,072
Oct 24, 2025	12.90	13.25	12.80	13.00	13.00	1.96%	65,014
Oct 23, 2025	13.20	13.45	12.70	12.75	12.75	-1.16%	15,414
Oct 22, 2025	12.75	13.10	12.75	12.90	12.90	-0.39%	12,170
Oct 21, 2025	12.90	13.25	12.90	12.95	12.95	-2.63%	13,950
Oct 20, 2025	13.50	13.50	12.85	13.30	13.30	2.31%	24,201
Oct 17, 2025	12.50	13.00	12.35	13.00	13.00	4.84%	80,874
Oct 16, 2025	13.40	13.50	12.40	12.40	12.40	-6.77%	77,837
Oct 15, 2025	13.70	13.70	13.25	13.30	13.30	-3.27%	3,949
Oct 14, 2025	13.50	13.75	13.10	13.75	13.75	4.96%	24,716
Oct 13, 2025	13.25	13.65	12.65	13.10	13.10	-2.24%	37,418
Oct 10, 2025	13.20	13.50	13.20	13.40	13.40	1.90%	16,026
Oct 9, 2025	13.50	13.50	13.10	13.15	13.15	-0.75%	3,946
Oct 8, 2025	13.20	13.25	12.95	13.25	13.25	-0.38%	30,374
Oct 7, 2025	13.60	13.80	12.65	13.30	13.30	-2.92%	101,377
Oct 6, 2025	14.20	14.20	13.55	13.70	13.70	-2.14%	50,577
Oct 3, 2025	13.65	14.05	13.65	14.00	14.00	1.45%	43,829
Oct 2, 2025	14.00	14.00	13.80	13.80	13.80	-0.36%	2,740
Oct 1, 2025	14.30	14.30	13.65	13.85	13.85	-2.81%	53,071
Sep 30, 2025	13.60	14.40	13.60	14.25	14.25	-1.72%	52,183
Sep 29, 2025	14.90	14.90	14.05	14.50	14.50	-	55,870
Sep 26, 2025	14.65	14.85	14.50	14.50	14.50	-2.03%	55,031
Sep 25, 2025	14.90	14.90	14.60	14.80	14.80	-0.67%	18,413
Sep 24, 2025	15.00	15.00	14.65	14.90	14.90	2.05%	27,701
Sep 23, 2025	14.70	14.95	14.35	14.60	14.60	-0.68%	75,608