CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.380	2.415	2.350	2.415	120.75	18,148
2023-03-13	2.440	2.440	2.300	2.355	117.75	28,490
2023-03-10	2.320	2.425	2.320	2.400	120.00	23,312
2023-03-09	2.385	2.430	2.360	2.370	118.50	21,004
2023-03-08	2.380	2.445	2.260	2.380	119.00	53,683
2023-03-07	2.390	2.460	2.315	2.355	117.75	89,561
2023-03-06	2.560	2.675	2.300	2.395	119.75	312,030
2023-03-03	1.168	1.168	1.110	1.138	56.900	1,702
2023-03-02	1.142	1.142	1.100	1.122	56.100	4,143
2023-03-01	1.200	1.226	1.050	1.142	57.100	10,257
2023-02-28	1.298	1.300	1.162	1.298	64.900	6,216
2023-02-27	1.300	1.398	1.290	1.290	64.500	8,919
2023-02-24	1.280	1.398	1.216	1.300	65.000	3,019
2023-02-23	1.156	1.292	1.156	1.278	63.900	2,317
2023-02-22	1.200	1.200	1.176	1.176	58.800	207
2023-02-21	1.272	1.272	1.120	1.218	60.900	2,369
2023-02-20	1.220	1.220	1.102	1.170	58.500	1,620
2023-02-17	1.182	1.220	1.130	1.170	58.500	3,238
2023-02-16	1.260	1.260	1.180	1.182	59.100	3,106
2023-02-15	1.020	1.230	1.020	1.200	60.000	8,265
2023-02-14	1.222	1.230	1.220	1.220	61.000	2,600
2023-02-13	1.220	1.274	1.220	1.220	61.000	4,565
2023-02-10	1.220	1.410	1.200	1.230	61.500	5,063
2023-02-09	1.200	1.250	1.200	1.220	61.000	2,570
2023-02-08	1.200	1.304	1.200	1.240	62.000	4,253
2023-02-07	1.280	1.300	1.200	1.200	60.000	2,206
2023-02-06	1.310	1.320	1.202	1.280	64.000	4,761
2023-02-03	1.310	1.370	1.310	1.320	66.000	2,415
2023-02-02	1.400	1.400	1.312	1.320	66.000	5,889
2023-02-01	1.310	1.478	1.310	1.340	67.000	1,327
2023-01-31	1.350	1.394	1.350	1.372	68.600	106
2023-01-30	1.388	1.388	1.358	1.358	67.900	498
2023-01-27	1.364	1.418	1.364	1.400	70.000	567
2023-01-26	1.486	1.486	1.310	1.450	72.500	2,540
2023-01-25	1.352	1.420	1.350	1.420	71.000	3,854
2023-01-24	1.400	1.450	1.400	1.400	70.000	2,960
2023-01-23	1.392	1.520	1.390	1.516	75.800	2,466
2023-01-20	1.344	1.478	1.344	1.478	73.900	1,183
2023-01-19	1.460	1.488	1.352	1.400	70.000	1,673
2023-01-18	1.540	1.540	1.426	1.452	72.600	400
2023-01-17	1.426	1.446	1.402	1.444	72.200	4,803
2023-01-16	1.498	1.570	1.480	1.500	75.000	4,019
2023-01-13	1.388	1.456	1.368	1.456	72.800	2,385
2023-01-12	1.352	1.400	1.352	1.400	70.000	2,232
2023-01-11	1.380	1.382	1.300	1.340	67.000	2,974
2023-01-10	1.470	1.472	1.410	1.410	70.500	5,870
2023-01-09	1.558	1.558	1.410	1.492	74.600	2,807
2023-01-06	1.700	1.700	1.500	1.588	79.400	2,357
2023-01-05	1.442	1.500	1.442	1.500	75.000	225
2023-01-04	1.600	1.688	1.500	1.500	75.000	799
2023-01-03	1.500	1.750	1.500	1.500	75.000	4,989
2023-01-02	1.516	1.516	1.478	1.500	75.000	1,546
2022-12-30	1.400	1.526	1.400	1.526	76.300	3,767
2022-12-29	1.330	1.500	1.330	1.490	74.500	4,460
2022-12-28	1.458	1.498	1.360	1.360	68.000	3,960
2022-12-27	1.304	1.420	1.304	1.420	71.000	3,123
2022-12-23	1.304	1.362	1.266	1.344	67.200	2,892
2022-12-22	1.332	1.364	1.250	1.274	63.700	6,194
2022-12-21	1.312	1.384	1.302	1.342	67.100	6,053
2022-12-20	1.400	1.400	1.300	1.380	69.000	3,955

← NewerPage 16 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.