Capsol Technologies ASA CAPSL
OSL · Norway · Commercial Services
NOK 4.30-0.19 (-4.23%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 4.49 | +2.05% | NOK 4.80 | NOK 4.80 | NOK 4.40 | 13.93K |
| 2026-09-29 | NOK 4.40 | -0.23% | NOK 4.60 | NOK 4.63 | NOK 4.40 | 26.56K |
| 2026-09-28 | NOK 4.41 | 0.00% | NOK 4.81 | NOK 4.81 | NOK 4.40 | 8.98K |
| 2026-09-25 | NOK 4.41 | -2.00% | NOK 4.50 | NOK 4.69 | NOK 4.40 | 29.68K |
| 2026-09-24 | NOK 4.50 | +1.12% | NOK 4.34 | NOK 4.69 | NOK 4.34 | 25.70K |
| 2026-09-23 | NOK 4.45 | -1.11% | NOK 4.50 | NOK 4.50 | NOK 4.45 | 10.50K |
| 2026-09-22 | NOK 4.50 | -6.05% | NOK 5.04 | NOK 5.34 | NOK 4.50 | 164.37K |
| 2026-09-21 | NOK 4.79 | +6.44% | NOK 5.20 | NOK 5.20 | NOK 4.42 | 22.24K |
| 2026-09-18 | NOK 4.50 | 0.00% | NOK 4.50 | NOK 4.80 | NOK 4.49 | 13.46K |
| 2026-09-17 | NOK 4.50 | 0.00% | NOK 4.94 | NOK 4.94 | NOK 4.50 | 45.46K |
| 2026-09-16 | NOK 4.50 | -0.22% | NOK 4.50 | NOK 4.95 | NOK 4.28 | 153.61K |
| 2026-09-15 | NOK 4.51 | -16.17% | NOK 5.46 | NOK 5.46 | NOK 4.51 | 57.67K |
| 2026-09-14 | NOK 5.38 | +3.46% | NOK 5.48 | NOK 5.48 | NOK 5.00 | 14.69K |
| 2026-09-11 | NOK 5.20 | +1.96% | NOK 5.10 | NOK 5.20 | NOK 4.71 | 17.62K |
| 2026-09-10 | NOK 5.10 | -0.39% | NOK 5.12 | NOK 5.20 | NOK 4.98 | 15.62K |
| 2026-09-09 | NOK 5.12 | +0.39% | NOK 4.64 | NOK 5.12 | NOK 4.64 | 8.96K |
| 2026-09-08 | NOK 5.10 | -1.16% | NOK 5.08 | NOK 5.10 | NOK 4.60 | 11.94K |
| 2026-09-07 | NOK 5.16 | -0.77% | NOK 5.20 | NOK 5.20 | NOK 4.75 | 18.74K |
| 2026-09-04 | NOK 5.20 | +0.39% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 500 |
| 2026-09-03 | NOK 5.18 | 0.00% | NOK 5.18 | NOK 5.18 | NOK 5.18 | 0 |
| 2026-09-02 | NOK 5.18 | 0.00% | NOK 5.18 | NOK 5.18 | NOK 5.18 | 0 |
| 2026-09-01 | NOK 5.18 | -1.52% | NOK 5.26 | NOK 5.26 | NOK 5.10 | 2.42K |
| 2026-08-31 | NOK 5.26 | +5.20% | NOK 5.00 | NOK 5.26 | NOK 4.80 | 23.45K |
| 2026-08-28 | NOK 5.00 | 0.00% | NOK 5.00 | NOK 5.00 | NOK 5.00 | 753 |
| 2026-08-27 | NOK 5.00 | -5.66% | NOK 5.50 | NOK 5.50 | NOK 5.00 | 20.32K |
| 2026-08-26 | NOK 5.30 | +10.88% | NOK 4.41 | NOK 5.30 | NOK 4.40 | 190.71K |
| 2026-08-25 | NOK 4.78 | -3.43% | NOK 4.79 | NOK 4.79 | NOK 4.78 | 5.72K |
| 2026-08-24 | NOK 4.95 | 0.00% | NOK 4.95 | NOK 4.95 | NOK 4.95 | 56 |
| 2026-08-21 | NOK 4.95 | +2.70% | NOK 4.50 | NOK 4.95 | NOK 4.50 | 16.87K |
| 2026-08-20 | NOK 4.82 | -3.60% | NOK 4.61 | NOK 4.90 | NOK 4.61 | 8.27K |
| 2026-08-19 | NOK 5.00 | +3.09% | NOK 4.80 | NOK 5.00 | NOK 4.60 | 32.21K |
| 2026-08-18 | NOK 4.85 | -4.53% | NOK 4.90 | NOK 4.90 | NOK 4.85 | 27.89K |
| 2026-08-17 | NOK 5.08 | -3.05% | NOK 5.46 | NOK 5.46 | NOK 5.04 | 3.17K |
| 2026-08-14 | NOK 5.24 | +6.72% | NOK 5.10 | NOK 5.28 | NOK 4.90 | 91.92K |
| 2026-08-13 | NOK 4.91 | -4.47% | NOK 5.00 | NOK 5.10 | NOK 4.85 | 44.14K |
| 2026-08-12 | NOK 5.14 | -2.65% | NOK 4.81 | NOK 5.14 | NOK 4.81 | 7.90K |
| 2026-08-11 | NOK 5.28 | +3.53% | NOK 5.60 | NOK 5.60 | NOK 5.04 | 8.32K |
| 2026-08-10 | NOK 5.10 | 0.00% | NOK 5.74 | NOK 5.74 | NOK 5.10 | 10.87K |
| 2026-08-07 | NOK 5.10 | -4.85% | NOK 5.06 | NOK 5.10 | NOK 5.06 | 10.29K |
| 2026-08-06 | NOK 5.36 | 0.00% | NOK 5.30 | NOK 5.36 | NOK 5.30 | 20.54K |
| 2026-08-05 | NOK 5.36 | -0.37% | NOK 5.36 | NOK 5.38 | NOK 5.36 | 8.33K |
| 2026-08-04 | NOK 5.38 | -0.37% | NOK 5.26 | NOK 5.38 | NOK 5.10 | 20.20K |
| 2026-08-03 | NOK 5.40 | -1.46% | NOK 5.10 | NOK 5.40 | NOK 5.10 | 12.55K |
| 2026-07-31 | NOK 5.48 | +4.58% | NOK 5.00 | NOK 5.48 | NOK 5.00 | 3.73K |
| 2026-07-30 | NOK 5.24 | -2.96% | NOK 5.02 | NOK 5.24 | NOK 5.02 | 30.64K |
| 2026-07-29 | NOK 5.40 | 0.00% | NOK 5.40 | NOK 5.40 | NOK 5.00 | 26.67K |
| 2026-07-28 | NOK 5.40 | +5.06% | NOK 4.99 | NOK 5.40 | NOK 4.80 | 28.83K |
| 2026-07-27 | NOK 5.14 | -4.81% | NOK 4.82 | NOK 5.14 | NOK 4.82 | 28.51K |
| 2026-07-24 | NOK 5.40 | +2.27% | NOK 5.28 | NOK 5.50 | NOK 5.00 | 18.01K |
| 2026-07-23 | NOK 5.28 | -0.38% | NOK 5.26 | NOK 5.28 | NOK 5.08 | 16.26K |
| 2026-07-22 | NOK 5.30 | +3.92% | NOK 5.10 | NOK 5.40 | NOK 4.90 | 50.08K |
| 2026-07-21 | NOK 5.10 | +2.00% | NOK 5.02 | NOK 5.48 | NOK 4.75 | 86.28K |
| 2026-07-20 | NOK 5.00 | +6.61% | NOK 4.50 | NOK 5.00 | NOK 4.50 | 8.35K |
| 2026-07-17 | NOK 4.69 | -1.26% | NOK 4.50 | NOK 4.69 | NOK 4.50 | 12.30K |
| 2026-07-16 | NOK 4.75 | +3.26% | NOK 4.57 | NOK 4.75 | NOK 4.57 | 5.33K |
| 2026-07-15 | NOK 4.60 | -1.08% | NOK 4.59 | NOK 4.60 | NOK 4.59 | 5.42K |
| 2026-07-14 | NOK 4.65 | 0.00% | NOK 4.65 | NOK 4.65 | NOK 4.65 | 100 |
| 2026-07-13 | NOK 4.65 | 0.00% | NOK 4.65 | NOK 4.65 | NOK 4.65 | 0 |
| 2026-07-10 | NOK 4.65 | -2.11% | NOK 4.65 | NOK 4.65 | NOK 4.65 | 5.85K |
| 2026-07-09 | NOK 4.75 | +1.28% | NOK 4.34 | NOK 4.75 | NOK 4.34 | 96.88K |
| 2026-07-08 | NOK 4.69 | -1.05% | NOK 4.60 | NOK 4.74 | NOK 4.60 | 16.80K |
| 2026-07-07 | NOK 4.74 | -1.04% | NOK 4.74 | NOK 4.74 | NOK 4.74 | 107 |
| 2026-07-06 | NOK 4.79 | -0.21% | NOK 4.80 | NOK 4.80 | NOK 4.79 | 110.52K |
| 2026-07-03 | NOK 4.80 | +4.35% | NOK 4.60 | NOK 4.80 | NOK 4.55 | 58.20K |
| 2026-07-02 | NOK 4.60 | +2.22% | NOK 4.50 | NOK 4.60 | NOK 4.50 | 15.77K |
| 2026-07-01 | NOK 4.50 | 0.00% | NOK 4.49 | NOK 4.70 | NOK 4.26 | 24.54K |
| 2026-06-30 | NOK 4.50 | +2.04% | NOK 4.50 | NOK 4.50 | NOK 4.34 | 49.40K |
| 2026-06-29 | NOK 4.41 | +0.23% | NOK 4.30 | NOK 4.41 | NOK 4.00 | 54.68K |
| 2026-06-26 | NOK 4.40 | 0.00% | NOK 4.50 | NOK 4.50 | NOK 3.94 | 66.05K |
| 2026-06-25 | NOK 4.40 | +8.64% | NOK 3.95 | NOK 4.40 | NOK 3.85 | 28.71K |
| 2026-06-24 | NOK 4.05 | -1.22% | NOK 4.05 | NOK 4.10 | NOK 3.89 | 79.60K |
| 2026-06-23 | NOK 4.10 | -3.53% | NOK 3.90 | NOK 4.10 | NOK 3.85 | 79.84K |
| 2026-06-22 | NOK 4.25 | -1.16% | NOK 4.35 | NOK 4.35 | NOK 4.00 | 3.89K |
| 2026-06-19 | NOK 4.30 | +1.18% | NOK 4.28 | NOK 4.30 | NOK 4.28 | 782 |
| 2026-06-18 | NOK 4.25 | 0.00% | NOK 4.19 | NOK 4.25 | NOK 4.10 | 33.51K |
| 2026-06-17 | NOK 4.25 | 0.00% | NOK 3.90 | NOK 4.39 | NOK 3.90 | 7.50K |
| 2026-06-16 | NOK 4.25 | -1.16% | NOK 4.27 | NOK 4.27 | NOK 4.09 | 6.00K |
| 2026-06-15 | NOK 4.30 | +2.38% | NOK 4.04 | NOK 4.30 | NOK 4.01 | 33.54K |
| 2026-06-12 | NOK 4.20 | +0.48% | NOK 4.20 | NOK 4.20 | NOK 4.20 | 800 |
| 2026-06-11 | NOK 4.18 | +0.48% | NOK 4.50 | NOK 4.50 | NOK 4.10 | 11.40K |
| 2026-06-10 | NOK 4.16 | -0.95% | NOK 4.16 | NOK 4.16 | NOK 4.16 | 400 |
| 2026-06-09 | NOK 4.20 | +3.96% | NOK 4.03 | NOK 4.31 | NOK 4.03 | 2.95K |
| 2026-06-08 | NOK 4.04 | -1.70% | NOK 4.04 | NOK 4.04 | NOK 4.04 | 992 |
| 2026-06-05 | NOK 4.11 | 0.00% | NOK 4.11 | NOK 4.11 | NOK 4.11 | 1.00K |
| 2026-06-04 | NOK 4.11 | -6.38% | NOK 4.21 | NOK 4.47 | NOK 4.02 | 85.92K |
| 2026-06-03 | NOK 4.39 | +1.62% | NOK 4.20 | NOK 4.39 | NOK 4.20 | 3.28K |
| 2026-06-02 | NOK 4.32 | -0.46% | NOK 4.60 | NOK 4.60 | NOK 4.32 | 2.20K |
| 2026-06-01 | NOK 4.34 | +0.70% | NOK 4.20 | NOK 4.48 | NOK 4.20 | 5.44K |
| 2026-05-29 | NOK 4.31 | -4.01% | NOK 4.30 | NOK 4.31 | NOK 4.30 | 1.04K |
| 2026-05-28 | NOK 4.49 | +3.46% | NOK 4.34 | NOK 4.49 | NOK 4.18 | 140.12K |