CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.422	0.450	0.400	0.450	22.500	19,571
2023-06-14	0.402	0.436	0.402	0.433	21.650	696
2023-06-13	0.446	0.446	0.425	0.443	22.150	17,851
2023-06-12	0.446	0.446	0.415	0.415	20.750	2,878
2023-06-09	0.400	0.446	0.400	0.446	22.300	2,054
2023-06-08	0.455	0.455	0.420	0.449	22.450	3,778
2023-06-07	0.400	0.448	0.400	0.444	22.200	19,709
2023-06-06	0.414	0.445	0.414	0.420	21.000	17,474
2023-06-05	0.470	0.478	0.440	0.450	22.500	8,242
2023-06-02	0.460	0.480	0.460	0.475	23.750	1,123
2023-06-01	0.420	0.460	0.420	0.450	22.500	19,184
2023-05-31	0.464	0.489	0.402	0.439	21.950	27,510
2023-05-30	0.500	0.512	0.468	0.472	23.600	27,330
2023-05-26	0.550	0.550	0.483	0.500	25.000	45,977
2023-05-25	0.612	0.640	0.526	0.544	27.200	60,076
2023-05-24	0.660	0.728	0.640	0.640	32.000	7,211
2023-05-23	0.702	0.748	0.664	0.682	34.100	6,994
2023-05-22	0.712	0.712	0.712	0.712	35.600	0
2023-05-19	0.648	0.758	0.642	0.712	35.600	96,266
2023-05-16	0.576	0.664	0.570	0.630	31.500	99,183
2023-05-15	0.546	0.582	0.530	0.576	28.800	81,242
2023-05-12	0.514	0.564	0.514	0.540	27.000	14,604
2023-05-11	0.528	0.528	0.514	0.520	26.000	12,886
2023-05-10	0.540	0.540	0.520	0.528	26.400	21,357
2023-05-09	0.512	0.530	0.512	0.520	26.000	25,753
2023-05-08	0.526	0.546	0.510	0.520	26.000	26,661
2023-05-05	0.542	0.548	0.520	0.540	27.000	16,818
2023-05-04	0.540	0.550	0.522	0.538	26.900	10,756
2023-05-03	0.530	0.558	0.502	0.540	27.000	351,981
2023-05-02	0.510	0.550	0.490	0.530	26.500	136,936
2023-04-28	2.940	2.950	2.900	2.930	146.50	22,728
2023-04-27	2.890	2.950	2.880	2.920	146.00	15,331
2023-04-26	2.880	2.880	2.840	2.870	143.50	9,730
2023-04-25	2.890	2.890	2.830	2.850	142.50	8,326
2023-04-24	2.860	2.890	2.840	2.860	143.00	20,383
2023-04-21	2.850	2.920	2.800	2.810	140.50	47,973
2023-04-20	2.620	2.880	2.620	2.850	142.50	42,980
2023-04-19	2.610	2.660	2.610	2.620	131.00	9,023
2023-04-18	2.620	2.680	2.620	2.660	133.00	6,299
2023-04-17	2.640	2.680	2.630	2.650	132.50	3,975
2023-04-14	2.580	2.700	2.550	2.610	130.50	20,927
2023-04-13	2.560	2.600	2.530	2.600	130.00	9,388
2023-04-12	2.580	2.640	2.540	2.550	127.50	51,189
2023-04-11	2.450	2.490	2.450	2.470	123.50	12,221
2023-04-05	2.400	2.450	2.400	2.450	122.50	3,090
2023-04-04	2.490	2.490	2.410	2.430	121.50	10,970
2023-04-03	2.430	2.470	2.420	2.460	123.00	7,507
2023-03-31	2.460	2.475	2.450	2.450	122.50	4,493
2023-03-30	2.495	2.500	2.460	2.465	123.25	1,590
2023-03-29	2.460	2.520	2.455	2.520	126.00	7,164
2023-03-28	2.460	2.520	2.455	2.475	123.75	4,343
2023-03-27	2.495	2.495	2.420	2.460	123.00	6,704
2023-03-24	2.485	2.485	2.410	2.465	123.25	15,752
2023-03-23	2.320	2.655	2.310	2.500	125.00	98,219
2023-03-22	2.210	2.285	2.210	2.255	112.75	10,514
2023-03-21	2.245	2.315	2.225	2.250	112.50	30,061
2023-03-20	2.300	2.300	2.240	2.250	112.50	22,788
2023-03-17	2.340	2.370	2.320	2.325	116.25	38,488
2023-03-16	2.335	2.400	2.280	2.315	115.75	23,712
2023-03-15	2.400	2.435	2.330	2.355	117.75	38,118

← NewerPage 15 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.