Komplett ASA (OSL:KOMPL)
Norway · Delayed Price · Currency is NOK 14.00
+0.10 (0.72%)
Aug 25, 2025, 12:12 PM CET
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.80 | 14.25 | 13.55 | 13.90 | 13.90 | -1.42% | 96,760 |
| Aug 21, 2025 | 13.85 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 28,993 |
| Aug 20, 2025 | 14.45 | 14.45 | 13.80 | 14.00 | 14.00 | -0.71% | 33,199 |
| Aug 19, 2025 | 14.55 | 14.75 | 13.95 | 14.10 | 14.10 | -3.09% | 53,477 |
| Aug 18, 2025 | 14.40 | 14.95 | 14.25 | 14.55 | 14.55 | 1.04% | 88,124 |
| Aug 15, 2025 | 14.00 | 14.40 | 13.95 | 14.40 | 14.40 | 2.86% | 37,623 |
| Aug 14, 2025 | 14.30 | 14.30 | 13.75 | 14.00 | 14.00 | -2.10% | 10,287 |
| Aug 13, 2025 | 13.80 | 14.30 | 13.75 | 14.30 | 14.30 | 2.14% | 86,277 |
| Aug 12, 2025 | 15.20 | 15.20 | 13.75 | 14.00 | 14.00 | - | 61,755 |
| Aug 11, 2025 | 14.35 | 14.35 | 13.60 | 14.00 | 14.00 | -1.75% | 206,244 |
| Aug 8, 2025 | 12.10 | 14.40 | 12.10 | 14.25 | 14.25 | 15.38% | 193,342 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.15 | 12.35 | 12.35 | -0.40% | 10,819 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | 19,930 |
| Aug 5, 2025 | 12.20 | 12.65 | 12.20 | 12.60 | 12.60 | 4.13% | 34,924 |
| Aug 4, 2025 | 11.20 | 12.75 | 11.20 | 12.10 | 12.10 | 9.01% | 94,169 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | -1.77% | 29,871 |
| 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 |