Komplett ASA (OSL:KOMPL)
Norway · Delayed Price · Currency is NOK 7.16
+0.04 (0.56%)
Aug 4, 2026, 4:25 PM CET
Komplett ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.10 | 7.30 | 7.10 | 7.16 | 7.16 | 0.56% | 55,134 |
| Aug 3, 2026 | 6.86 | 7.28 | 6.86 | 7.12 | 7.12 | 5.01% | 248,695 |
| Jul 31, 2026 | 6.80 | 6.82 | 6.70 | 6.78 | 6.78 | -0.29% | 28,485 |
| Jul 30, 2026 | 6.50 | 6.86 | 6.50 | 6.80 | 6.80 | 0.59% | 24,118 |
| Jul 29, 2026 | 6.60 | 6.88 | 6.60 | 6.76 | 6.76 | -0.29% | 46,931 |
| Jul 28, 2026 | 6.70 | 6.90 | 6.70 | 6.78 | 6.78 | 0.59% | 58,974 |
| Jul 27, 2026 | 6.50 | 6.96 | 6.50 | 6.74 | 6.74 | -0.88% | 42,198 |
| Jul 24, 2026 | 6.40 | 6.90 | 6.40 | 6.80 | 6.80 | 1.19% | 36,358 |
| Jul 23, 2026 | 6.94 | 6.94 | 6.68 | 6.72 | 6.72 | 0.30% | 19,682 |
| Jul 22, 2026 | 6.94 | 6.94 | 6.70 | 6.70 | 6.70 | 1.52% | 16,141 |
| Jul 21, 2026 | 6.72 | 6.74 | 6.60 | 6.60 | 6.60 | -2.08% | 30,389 |
| Jul 20, 2026 | 6.40 | 6.86 | 6.40 | 6.74 | 6.74 | -2.32% | 12,293 |
| Jul 17, 2026 | 6.98 | 6.98 | 6.68 | 6.90 | 6.90 | 5.83% | 143,947 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.34 | 6.52 | 6.52 | -4.12% | 62,228 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 22,533 |
| Jul 14, 2026 | 6.90 | 6.90 | 6.68 | 6.90 | 6.90 | 1.17% | 44,821 |
| Jul 13, 2026 | 6.72 | 6.90 | 6.60 | 6.82 | 6.82 | 4.60% | 46,257 |
| Jul 10, 2026 | 6.52 | 6.60 | 6.52 | 6.52 | 6.52 | -1.81% | 49,086 |
| Jul 9, 2026 | 6.72 | 6.72 | 6.64 | 6.64 | 6.64 | 0.61% | 114,928 |
| Jul 8, 2026 | 6.58 | 6.70 | 6.56 | 6.60 | 6.60 | 0.30% | 44,527 |
| Jul 7, 2026 | 6.72 | 6.72 | 6.56 | 6.58 | 6.58 | 0.30% | 33,250 |
| Jul 6, 2026 | 6.50 | 6.70 | 6.50 | 6.56 | 6.56 | -1.50% | 40,440 |
| Jul 3, 2026 | 6.72 | 6.72 | 6.50 | 6.66 | 6.66 | -0.89% | 77,099 |
| Jul 2, 2026 | 6.80 | 6.80 | 6.46 | 6.72 | 6.72 | 4.67% | 58,206 |
| Jul 1, 2026 | 6.50 | 6.50 | 6.32 | 6.42 | 6.42 | 2.56% | 43,110 |
| Jun 30, 2026 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | 0.64% | 22,948 |
| Jun 29, 2026 | 6.50 | 6.50 | 6.16 | 6.22 | 6.22 | 0.65% | 10,538 |
| Jun 26, 2026 | 6.76 | 6.76 | 6.18 | 6.18 | 6.18 | - | 100,720 |
| Jun 25, 2026 | 6.00 | 6.18 | 5.96 | 6.18 | 6.18 | 3.69% | 45,955 |
| Jun 24, 2026 | 6.00 | 6.08 | 5.96 | 5.96 | 5.96 | -1.65% | 99,230 |
| Jun 23, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | - | 60,055 |
| Jun 22, 2026 | 5.90 | 6.16 | 5.90 | 6.06 | 6.06 | 0.33% | 115,927 |
| Jun 19, 2026 | 5.98 | 6.12 | 5.98 | 6.04 | 6.04 | 0.33% | 25,337 |
| Jun 18, 2026 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -0.33% | 115,184 |
| Jun 17, 2026 | 6.04 | 6.10 | 6.04 | 6.04 | 6.04 | - | 160,547 |
| Jun 16, 2026 | 6.10 | 6.14 | 6.04 | 6.04 | 6.04 | -0.98% | 56,497 |
| Jun 15, 2026 | 6.20 | 6.36 | 6.10 | 6.10 | 6.10 | - | 59,008 |
| Jun 12, 2026 | 6.18 | 6.20 | 6.08 | 6.10 | 6.10 | 0.33% | 216,854 |
| Jun 11, 2026 | 6.38 | 6.38 | 6.08 | 6.08 | 6.08 | -2.25% | 120,421 |
| Jun 10, 2026 | 6.40 | 6.40 | 6.18 | 6.22 | 6.22 | -2.20% | 55,081 |
| Jun 9, 2026 | 6.56 | 6.56 | 6.32 | 6.36 | 6.36 | -3.34% | 577,441 |
| Jun 8, 2026 | 6.90 | 6.92 | 6.54 | 6.58 | 6.58 | -4.08% | 84,032 |
| Jun 5, 2026 | 6.92 | 7.06 | 6.86 | 6.86 | 6.86 | -0.87% | 55,886 |
| Jun 4, 2026 | 6.94 | 7.00 | 6.88 | 6.92 | 6.92 | -0.57% | 64,484 |
| Jun 3, 2026 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.14% | 157,370 |
| Jun 2, 2026 | 7.10 | 7.14 | 7.04 | 7.04 | 7.04 | -1.40% | 66,901 |
| Jun 1, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | -0.56% | 103,288 |
| May 29, 2026 | 7.12 | 7.32 | 7.12 | 7.18 | 7.18 | 0.84% | 42,283 |
| May 28, 2026 | 7.20 | 7.20 | 7.10 | 7.12 | 7.12 | -0.84% | 103,121 |
| May 27, 2026 | 7.30 | 7.30 | 7.16 | 7.18 | 7.18 | -1.64% | 203,238 |