CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.460	0.478	0.460	0.478	23.900	6,966
2023-11-28	0.464	0.530	0.464	0.499	24.950	3,710
2023-11-27	0.461	0.530	0.461	0.530	26.500	253
2023-11-24	0.483	0.548	0.482	0.500	25.000	2,426
2023-11-23	0.481	0.530	0.480	0.520	26.000	9,004
2023-11-22	0.532	0.554	0.524	0.524	26.200	4,054
2023-11-21	0.568	0.592	0.520	0.588	29.400	9,891
2023-11-20	0.618	0.618	0.438	0.592	29.600	2,253
2023-11-17	0.606	0.606	0.562	0.598	29.900	1,843
2023-11-16	0.586	0.620	0.504	0.620	31.000	6,957
2023-11-15	0.640	0.656	0.588	0.600	30.000	5,882
2023-11-14	0.488	0.654	0.488	0.632	31.600	2,722
2023-11-13	0.590	0.590	0.590	0.590	29.500	596
2023-11-10	0.552	0.648	0.550	0.618	30.900	1,252
2023-11-09	0.660	0.660	0.648	0.648	32.400	628
2023-11-08	0.650	0.650	0.600	0.616	30.800	852
2023-11-07	0.600	0.600	0.562	0.598	29.900	732
2023-11-06	0.604	0.604	0.604	0.604	30.200	1,021
2023-11-03	0.688	0.688	0.552	0.614	30.700	6,380
2023-11-02	0.644	0.644	0.600	0.624	31.200	713
2023-11-01	0.700	0.700	0.640	0.644	32.200	3,762
2023-10-31	0.720	0.720	0.666	0.698	34.900	1,150
2023-10-30	0.650	0.698	0.650	0.698	34.900	1,450
2023-10-27	0.670	0.720	0.670	0.720	36.000	252
2023-10-26	0.612	0.670	0.600	0.670	33.500	1,134
2023-10-25	0.680	0.680	0.680	0.680	34.000	60
2023-10-24	0.748	0.748	0.700	0.714	35.700	2,535
2023-10-23	0.748	0.748	0.662	0.718	35.900	2,011
2023-10-20	0.720	0.760	0.700	0.748	37.400	3,826
2023-10-19	0.650	0.720	0.650	0.720	36.000	40,741
2023-10-18	0.750	0.750	0.750	0.750	37.500	126
2023-10-17	0.686	0.750	0.650	0.750	37.500	2,335
2023-10-16	0.670	0.718	0.670	0.718	35.900	2,199
2023-10-13	0.750	0.750	0.698	0.720	36.000	4,716
2023-10-12	0.730	0.788	0.672	0.712	35.600	43,428
2023-10-11	0.720	0.896	0.680	0.710	35.500	79,866
2023-10-10	0.688	0.688	0.598	0.650	32.500	9,738
2023-10-09	0.550	0.690	0.500	0.690	34.500	541
2023-10-06	0.582	0.582	0.550	0.574	28.700	19
2023-10-05	0.580	0.600	0.580	0.600	30.000	41
2023-10-04	0.550	0.600	0.550	0.600	30.000	518
2023-10-03	0.600	0.600	0.552	0.598	29.900	165
2023-10-02	0.590	0.638	0.550	0.620	31.000	11,606
2023-09-29	0.532	0.590	0.514	0.590	29.500	223
2023-09-28	0.580	0.580	0.570	0.570	28.500	3,904
2023-09-27	0.520	0.590	0.520	0.566	28.300	4,852
2023-09-26	0.600	0.600	0.482	0.560	28.000	732
2023-09-25	0.600	0.600	0.550	0.600	30.000	3,988
2023-09-22	0.634	0.634	0.558	0.600	30.000	12,651
2023-09-21	0.524	0.634	0.524	0.630	31.500	1,824
2023-09-20	0.491	0.620	0.491	0.600	30.000	29,428
2023-09-19	0.500	0.530	0.490	0.520	26.000	3,739
2023-09-18	0.580	0.580	0.500	0.530	26.500	7,423
2023-09-15	0.500	0.624	0.498	0.584	29.200	37,964
2023-09-14	0.470	0.499	0.470	0.499	24.950	1,959
2023-09-13	0.462	0.500	0.462	0.480	24.000	10,475
2023-09-12	0.508	0.508	0.456	0.462	23.100	1,546
2023-09-11	0.430	0.490	0.430	0.490	24.500	3,312
2023-09-08	0.516	0.516	0.462	0.463	23.150	142
2023-09-07	0.500	0.510	0.500	0.510	25.500	5,164

← NewerPage 13 of 21 · 1,259 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.