Komplett ASA (OSL:KOMPL)
Norway · Delayed Price · Currency is NOK 7.46
+0.06 (0.81%)
May 15, 2026, 11:47 AM CET
Komplett ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.70 | 7.70 | 7.36 | 7.40 | 7.40 | -3.90% | 152,509 |
| May 12, 2026 | 7.50 | 7.70 | 7.42 | 7.70 | 7.70 | 3.49% | 165,272 |
| May 11, 2026 | 7.90 | 7.90 | 7.38 | 7.44 | 7.44 | - | 33,428 |
| May 8, 2026 | 7.30 | 7.84 | 7.30 | 7.44 | 7.44 | - | 67,356 |
| May 7, 2026 | 7.86 | 7.86 | 7.40 | 7.44 | 7.44 | -2.36% | 49,861 |
| May 6, 2026 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | -1.04% | 32,282 |
| May 5, 2026 | 7.78 | 7.88 | 7.62 | 7.70 | 7.70 | -3.02% | 95,162 |
| May 4, 2026 | 8.00 | 8.00 | 7.90 | 7.94 | 7.94 | 0.76% | 84,271 |
| Apr 30, 2026 | 8.20 | 8.20 | 7.72 | 7.88 | 7.88 | -1.25% | 150,281 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 135,249 |
| Apr 28, 2026 | 7.82 | 8.30 | 7.82 | 8.00 | 8.00 | - | 160,164 |
| Apr 27, 2026 | 8.30 | 8.30 | 7.92 | 8.00 | 8.00 | -2.44% | 209,551 |
| Apr 24, 2026 | 8.24 | 8.42 | 8.18 | 8.20 | 8.20 | -2.38% | 245,619 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -4.76% | 177,400 |
| Apr 22, 2026 | 9.18 | 9.18 | 8.78 | 8.82 | 8.82 | 0.92% | 65,186 |
| Apr 21, 2026 | 8.90 | 9.34 | 8.60 | 8.74 | 8.74 | -1.13% | 163,034 |
| Apr 20, 2026 | 8.82 | 9.40 | 8.80 | 8.84 | 8.84 | 2.79% | 162,689 |
| Apr 17, 2026 | 8.58 | 8.60 | 8.54 | 8.60 | 8.60 | 0.23% | 111,865 |
| Apr 16, 2026 | 8.54 | 8.62 | 8.36 | 8.58 | 8.58 | 1.18% | 52,978 |
| Apr 15, 2026 | 8.62 | 8.64 | 8.20 | 8.48 | 8.48 | -1.85% | 59,493 |
| Apr 14, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.64 | 0.23% | 95,087 |
| Apr 13, 2026 | 8.82 | 8.82 | 8.62 | 8.62 | 8.62 | -0.69% | 32,101 |
| Apr 10, 2026 | 8.62 | 8.74 | 8.62 | 8.68 | 8.68 | 0.23% | 35,625 |
| Apr 9, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | - | 48,250 |
| Apr 8, 2026 | 8.70 | 8.80 | 8.64 | 8.66 | 8.66 | 0.46% | 31,561 |
| Apr 7, 2026 | 8.60 | 8.70 | 8.60 | 8.62 | 8.62 | 1.41% | 89,500 |
| Apr 1, 2026 | 8.52 | 8.54 | 7.88 | 8.50 | 8.50 | -3.63% | 347,317 |
| Mar 31, 2026 | 8.98 | 8.98 | 8.78 | 8.82 | 8.82 | -1.78% | 64,544 |
| Mar 30, 2026 | 8.72 | 9.02 | 8.72 | 8.98 | 8.98 | 1.13% | 36,002 |
| Mar 27, 2026 | 8.92 | 9.00 | 8.82 | 8.88 | 8.88 | -0.22% | 12,105 |
| Mar 26, 2026 | 8.92 | 9.04 | 8.90 | 8.90 | 8.90 | 0.45% | 25,601 |
| Mar 25, 2026 | 8.80 | 8.98 | 8.74 | 8.86 | 8.86 | 0.68% | 37,489 |
| Mar 24, 2026 | 8.80 | 8.88 | 8.74 | 8.80 | 8.80 | -0.45% | 33,799 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.72 | 8.84 | 8.84 | 1.38% | 55,741 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | -1.13% | 77,471 |
| Mar 19, 2026 | 9.50 | 9.78 | 8.82 | 8.82 | 8.82 | -6.37% | 231,969 |
| Mar 18, 2026 | 9.30 | 9.68 | 9.30 | 9.42 | 9.42 | 1.29% | 38,845 |
| Mar 17, 2026 | 9.60 | 9.74 | 9.06 | 9.30 | 9.30 | -3.73% | 114,618 |
| Mar 16, 2026 | 9.76 | 9.76 | 9.44 | 9.66 | 9.66 | -1.43% | 185,792 |
| Mar 13, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -3.92% | 66,056 |
| Mar 12, 2026 | 10.80 | 10.90 | 9.80 | 10.20 | 10.20 | -5.56% | 246,176 |
| Mar 11, 2026 | 10.70 | 11.15 | 10.70 | 10.80 | 10.80 | -0.46% | 17,487 |
| Mar 10, 2026 | 10.70 | 11.05 | 10.70 | 10.85 | 10.85 | 1.40% | 9,255 |
| Mar 9, 2026 | 10.80 | 11.15 | 10.60 | 10.70 | 10.70 | -3.60% | 51,000 |
| Mar 6, 2026 | 10.90 | 11.15 | 10.65 | 11.10 | 11.10 | 1.83% | 57,282 |
| Mar 5, 2026 | 11.05 | 11.10 | 10.70 | 10.90 | 10.90 | 1.40% | 33,540 |
| Mar 4, 2026 | 10.70 | 10.95 | 10.65 | 10.75 | 10.75 | -0.46% | 29,015 |
| Mar 3, 2026 | 10.85 | 10.95 | 10.70 | 10.80 | 10.80 | - | 23,282 |
| Mar 2, 2026 | 10.65 | 11.00 | 10.55 | 10.80 | 10.80 | -1.37% | 73,408 |
| Feb 27, 2026 | 11.20 | 11.20 | 10.70 | 10.95 | 10.95 | -1.35% | 115,978 |