CodeLab Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.578 | 0.590 | 0.542 | 0.542 | 27.100 | 7,161 |
| 2024-05-28 | 0.484 | 0.586 | 0.484 | 0.562 | 28.100 | 10,735 |
| 2024-05-27 | 0.500 | 0.542 | 0.491 | 0.520 | 26.000 | 3,831 |
| 2024-05-24 | 0.550 | 0.550 | 0.500 | 0.530 | 26.500 | 4,410 |
| 2024-05-23 | 0.504 | 0.550 | 0.502 | 0.550 | 27.500 | 1,052 |
| 2024-05-22 | 0.500 | 0.564 | 0.455 | 0.564 | 28.200 | 12,500 |
| 2024-05-21 | 0.566 | 0.566 | 0.510 | 0.564 | 28.200 | 3,490 |
| 2024-05-16 | 0.504 | 0.562 | 0.504 | 0.562 | 28.100 | 3,359 |
| 2024-05-15 | 0.604 | 0.604 | 0.520 | 0.566 | 28.300 | 27,606 |
| 2024-05-14 | 0.560 | 0.620 | 0.560 | 0.560 | 28.000 | 15,110 |
| 2024-05-13 | 0.658 | 0.658 | 0.564 | 0.600 | 30.000 | 4,269 |
| 2024-05-10 | 0.560 | 0.676 | 0.560 | 0.590 | 29.500 | 30,958 |
| 2024-05-08 | 0.600 | 0.614 | 0.546 | 0.602 | 30.100 | 6,844 |
| 2024-05-07 | 0.680 | 0.680 | 0.590 | 0.608 | 30.400 | 25,762 |
| 2024-05-06 | 0.660 | 0.720 | 0.632 | 0.648 | 32.400 | 12,292 |
| 2024-05-03 | 0.700 | 0.700 | 0.668 | 0.678 | 33.900 | 9,576 |
| 2024-05-02 | 0.752 | 0.820 | 0.692 | 0.702 | 35.100 | 30,863 |
| 2024-04-30 | 0.770 | 0.794 | 0.712 | 0.794 | 39.700 | 11,093 |
| 2024-04-29 | 0.790 | 0.800 | 0.758 | 0.762 | 38.100 | 10,313 |
| 2024-04-26 | 0.798 | 0.828 | 0.764 | 0.828 | 41.400 | 1,113 |
| 2024-04-25 | 0.828 | 0.886 | 0.760 | 0.800 | 40.000 | 2,314 |
| 2024-04-24 | 0.792 | 0.830 | 0.760 | 0.828 | 41.400 | 6,691 |
| 2024-04-23 | 0.830 | 0.860 | 0.792 | 0.840 | 42.000 | 8,452 |
| 2024-04-22 | 0.846 | 0.856 | 0.770 | 0.828 | 41.400 | 12,726 |
| 2024-04-19 | 0.890 | 0.896 | 0.830 | 0.868 | 43.400 | 4,523 |
| 2024-04-18 | 0.880 | 0.938 | 0.880 | 0.916 | 45.800 | 10,757 |
| 2024-04-17 | 0.950 | 0.968 | 0.886 | 0.950 | 47.500 | 7,374 |
| 2024-04-16 | 0.938 | 0.954 | 0.872 | 0.948 | 47.400 | 9,219 |
| 2024-04-15 | 0.980 | 0.980 | 0.934 | 0.970 | 48.500 | 2,697 |
| 2024-04-12 | 0.970 | 1.000 | 0.960 | 0.982 | 49.100 | 2,515 |
| 2024-04-11 | 0.974 | 0.978 | 0.934 | 0.970 | 48.500 | 3,818 |
| 2024-04-10 | 1.000 | 1.025 | 0.920 | 0.980 | 49.000 | 10,229 |
| 2024-04-09 | 0.972 | 1.030 | 0.970 | 1.025 | 51.250 | 5,652 |
| 2024-04-08 | 0.998 | 1.070 | 0.924 | 1.070 | 53.500 | 13,031 |
| 2024-04-05 | 1.050 | 1.050 | 1.000 | 1.020 | 51.000 | 2,950 |
| 2024-04-04 | 1.050 | 1.050 | 1.000 | 1.010 | 50.500 | 13,984 |
| 2024-04-03 | 1.095 | 1.125 | 1.000 | 1.065 | 53.250 | 17,748 |
| 2024-04-02 | 1.090 | 1.100 | 0.960 | 1.075 | 53.750 | 18,036 |
| 2024-03-27 | 1.050 | 1.070 | 1.000 | 1.025 | 51.250 | 10,856 |
| 2024-03-26 | 1.100 | 1.100 | 0.996 | 1.070 | 53.500 | 5,281 |
| 2024-03-25 | 1.085 | 1.085 | 1.010 | 1.065 | 53.250 | 2,971 |
| 2024-03-22 | 1.025 | 1.130 | 0.996 | 1.070 | 53.500 | 26,324 |
| 2024-03-21 | 0.900 | 1.060 | 0.880 | 1.025 | 51.250 | 23,068 |
| 2024-03-20 | 0.940 | 0.940 | 0.864 | 0.900 | 45.000 | 29,269 |
| 2024-03-19 | 0.950 | 1.015 | 0.900 | 0.960 | 48.000 | 22,293 |
| 2024-03-18 | 1.090 | 1.090 | 0.960 | 0.976 | 48.800 | 43,815 |
| 2024-03-15 | 1.075 | 1.230 | 1.060 | 1.070 | 53.500 | 95,957 |
| 2024-03-14 | 1.100 | 1.125 | 1.000 | 1.050 | 52.500 | 38,396 |
| 2024-03-13 | 1.250 | 1.280 | 1.065 | 1.130 | 56.500 | 61,458 |
| 2024-03-12 | 1.340 | 1.480 | 1.125 | 1.200 | 60.000 | 155,355 |
| 2024-03-11 | 0.984 | 1.280 | 0.960 | 1.175 | 58.750 | 160,113 |
| 2024-03-08 | 1.250 | 1.425 | 0.900 | 0.900 | 45.000 | 201,506 |
| 2024-03-07 | 1.530 | 1.980 | 1.180 | 1.250 | 62.500 | 427,949 |
| 2024-03-06 | 0.552 | 1.450 | 0.552 | 1.300 | 65.000 | 770,186 |
| 2024-03-05 | 0.436 | 0.436 | 0.435 | 0.435 | 21.750 | 277 |
| 2024-03-04 | 0.400 | 0.437 | 0.400 | 0.436 | 21.800 | 585 |
| 2024-03-01 | 0.355 | 0.440 | 0.355 | 0.438 | 21.900 | 2,889 |
| 2024-02-29 | 0.400 | 0.419 | 0.328 | 0.400 | 20.000 | 173 |
| 2024-02-28 | 0.396 | 0.430 | 0.391 | 0.430 | 21.500 | 582 |
| 2024-02-27 | 0.382 | 0.419 | 0.382 | 0.418 | 20.900 | 8,524 |
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.