CodeLab Capital A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.324	0.336	0.320	0.329	16.450	1,813
2024-08-20	0.350	0.350	0.310	0.345	17.250	21,956
2024-08-19	0.340	0.352	0.325	0.340	17.000	14,937
2024-08-16	0.335	0.349	0.321	0.338	16.900	26,377
2024-08-15	0.358	0.358	0.310	0.334	16.700	17,477
2024-08-14	0.350	0.350	0.320	0.325	16.250	9,694
2024-08-13	0.355	0.376	0.326	0.337	16.850	14,645
2024-08-12	0.320	0.387	0.320	0.345	17.250	24,655
2024-08-09	0.342	0.342	0.303	0.335	16.750	49,058
2024-08-08	0.290	0.316	0.289	0.314	15.700	15,455
2024-08-07	0.300	0.300	0.283	0.291	14.550	4,484
2024-08-06	0.299	0.299	0.285	0.293	14.650	5,769
2024-08-05	0.293	0.313	0.272	0.284	14.200	131,895
2024-08-02	0.335	0.335	0.312	0.320	16.000	48,848
2024-08-01	0.338	0.338	0.310	0.330	16.500	17,302
2024-07-31	0.339	0.339	0.311	0.330	16.500	14,628
2024-07-30	0.336	0.336	0.318	0.328	16.400	10,300
2024-07-29	0.328	0.339	0.328	0.334	16.700	13,605
2024-07-26	0.340	0.340	0.324	0.339	16.950	36,313
2024-07-25	0.346	0.346	0.314	0.343	17.150	96,516
2024-07-24	0.330	0.347	0.312	0.346	17.300	94,728
2024-07-23	0.314	0.330	0.305	0.312	15.600	118,244
2024-07-22	0.284	0.308	0.283	0.308	15.400	104,395
2024-07-19	0.302	0.302	0.280	0.296	14.800	14,809
2024-07-18	0.283	0.298	0.278	0.298	14.900	18,474
2024-07-17	0.282	0.297	0.282	0.292	14.600	6,107
2024-07-16	0.295	0.305	0.280	0.294	14.700	46,484
2024-07-15	0.294	0.305	0.282	0.295	14.750	27,353
2024-07-12	0.297	0.297	0.280	0.294	14.700	19,667
2024-07-11	0.299	0.299	0.280	0.292	14.600	11,405
2024-07-10	0.313	0.313	0.287	0.292	14.600	13,579
2024-07-09	0.301	0.301	0.286	0.287	14.350	11,095
2024-07-08	0.295	0.312	0.286	0.312	15.600	36,018
2024-07-05	0.288	0.305	0.288	0.296	14.800	5,439
2024-07-04	0.300	0.300	0.292	0.300	15.000	4,186
2024-07-03	0.305	0.305	0.290	0.300	15.000	45,127
2024-07-02	0.318	0.329	0.301	0.310	15.500	30,228
2024-07-01	0.316	0.318	0.301	0.305	15.250	14,708
2024-06-28	0.306	0.318	0.300	0.312	15.600	12,853
2024-06-27	0.323	0.323	0.293	0.305	15.250	39,223
2024-06-26	0.320	0.339	0.293	0.329	16.450	916,987
2024-06-25	0.406	0.438	0.405	0.438	21.900	10,610
2024-06-24	0.459	0.477	0.416	0.450	22.500	16,010
2024-06-21	0.473	0.473	0.403	0.450	22.500	16,520
2024-06-20	0.466	0.471	0.431	0.440	22.000	30,495
2024-06-19	0.484	0.484	0.455	0.462	23.100	10,023
2024-06-18	0.518	0.518	0.452	0.484	24.200	9,304
2024-06-17	0.530	0.530	0.469	0.497	24.850	17,579
2024-06-14	0.582	0.618	0.480	0.480	24.000	64,770
2024-06-13	0.500	0.702	0.500	0.586	29.300	114,987
2024-06-12	0.461	0.498	0.460	0.485	24.250	13,347
2024-06-11	0.440	0.461	0.440	0.461	23.050	3,950
2024-06-10	0.440	0.473	0.420	0.461	23.050	7,292
2024-06-07	0.498	0.498	0.421	0.431	21.550	6,704
2024-06-06	0.492	0.492	0.435	0.458	22.900	21,863
2024-06-05	0.480	0.494	0.470	0.494	24.700	9,150
2024-06-04	0.550	0.550	0.486	0.486	24.300	32,179
2024-06-03	0.550	0.550	0.506	0.538	26.900	15,073
2024-05-31	0.554	0.576	0.520	0.538	26.900	6,003
2024-05-30	0.580	0.580	0.530	0.538	26.900	6,172

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-02	2.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.