CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.500	0.510	0.500	0.510	25.500	5,164
2023-09-06	0.516	0.516	0.500	0.510	25.500	22,414
2023-09-05	0.520	0.520	0.450	0.495	24.750	12,226
2023-09-04	0.471	0.480	0.430	0.480	24.000	32,085
2023-09-01	0.475	0.475	0.419	0.432	21.600	435
2023-08-31	0.430	0.430	0.420	0.420	21.000	4,455
2023-08-30	0.542	0.542	0.420	0.445	22.250	114,058
2023-08-29	0.420	0.542	0.400	0.542	27.100	120,821
2023-08-28	0.550	0.550	0.383	0.440	22.000	1,361
2023-08-25	0.344	0.500	0.344	0.440	22.000	6,317
2023-08-24	0.410	0.428	0.409	0.428	21.400	403
2023-08-23	0.401	0.429	0.400	0.429	21.450	12,776
2023-08-22	0.430	0.430	0.400	0.420	21.000	424
2023-08-21	0.311	0.400	0.311	0.400	20.000	8,418
2023-08-18	0.390	0.400	0.365	0.400	20.000	11,511
2023-08-17	0.372	0.389	0.372	0.380	19.000	4,959
2023-08-16	0.373	0.389	0.370	0.389	19.450	8,065
2023-08-15	0.381	0.399	0.374	0.399	19.950	2,999
2023-08-14	0.391	0.399	0.390	0.399	19.950	2,028
2023-08-11	0.400	0.400	0.399	0.400	20.000	139
2023-08-10	0.393	0.396	0.382	0.382	19.100	321
2023-08-09	0.386	0.400	0.386	0.400	20.000	692
2023-08-08	0.388	0.400	0.388	0.388	19.400	691
2023-08-07	0.400	0.400	0.400	0.400	20.000	2
2023-08-04	0.405	0.405	0.388	0.400	20.000	182
2023-08-03	0.393	0.403	0.393	0.398	19.900	975
2023-08-02	0.400	0.400	0.390	0.390	19.500	6,088
2023-08-01	0.400	0.400	0.391	0.400	20.000	764
2023-07-31	0.410	0.410	0.388	0.400	20.000	11,058
2023-07-28	0.413	0.413	0.396	0.405	20.250	1,160
2023-07-27	0.420	0.420	0.392	0.403	20.150	4,982
2023-07-26	0.399	0.399	0.395	0.395	19.750	247
2023-07-25	0.395	0.400	0.392	0.400	20.000	9,489
2023-07-24	0.392	0.397	0.391	0.391	19.550	8,506
2023-07-21	0.400	0.410	0.398	0.398	19.900	7,386
2023-07-20	0.394	0.417	0.390	0.417	20.850	29,065
2023-07-19	0.384	0.392	0.384	0.392	19.600	49
2023-07-18	0.375	0.417	0.375	0.417	20.850	12,281
2023-07-17	0.395	0.395	0.372	0.394	19.700	8,269
2023-07-14	0.396	0.409	0.388	0.399	19.950	8,346
2023-07-13	0.410	0.410	0.410	0.410	20.500	54
2023-07-12	0.396	0.417	0.396	0.411	20.550	2,372
2023-07-11	0.378	0.414	0.378	0.412	20.600	1,642
2023-07-10	0.377	0.420	0.377	0.420	21.000	595
2023-07-07	0.382	0.419	0.382	0.419	20.950	19
2023-07-06	0.389	0.420	0.388	0.420	21.000	289
2023-07-05	0.390	0.420	0.390	0.420	21.000	292
2023-07-04	0.380	0.420	0.379	0.420	21.000	18,672
2023-07-03	0.400	0.436	0.370	0.436	21.800	25,860
2023-06-30	0.381	0.400	0.380	0.400	20.000	4,481
2023-06-29	0.370	0.399	0.354	0.399	19.950	2,839
2023-06-28	0.355	0.386	0.350	0.386	19.300	1,504
2023-06-27	0.390	0.399	0.375	0.399	19.950	556
2023-06-26	0.420	0.420	0.384	0.390	19.500	6,606
2023-06-23	0.410	0.410	0.380	0.408	20.400	6,889
2023-06-22	0.426	0.426	0.382	0.419	20.950	2,707
2023-06-21	0.427	0.427	0.391	0.419	20.950	5,151
2023-06-20	0.427	0.427	0.380	0.421	21.050	5,670
2023-06-19	0.411	0.424	0.394	0.419	20.950	9,590
2023-06-16	0.425	0.449	0.411	0.449	22.450	5,730

← NewerPage 14 of 21 · 1,260 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.