CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.528	1.528	1.322	1.400	70.000	16,188
2022-12-16	1.428	1.440	1.388	1.400	70.000	1,803
2022-12-15	1.400	1.412	1.342	1.400	70.000	3,641
2022-12-14	1.402	1.458	1.370	1.426	71.300	12,155
2022-12-13	1.390	1.600	1.300	1.516	75.800	147,119
2022-12-12	1.314	1.368	1.292	1.334	66.700	1,596
2022-12-09	1.340	1.356	1.282	1.282	64.100	2,519
2022-12-08	1.370	1.370	1.264	1.282	64.100	8,669
2022-12-07	1.398	1.398	1.312	1.366	68.300	645
2022-12-06	1.250	1.354	1.250	1.302	65.100	148
2022-12-05	1.284	1.400	1.280	1.306	65.300	5,268
2022-12-02	1.350	1.376	1.310	1.310	65.500	2,344
2022-12-01	1.378	1.378	1.264	1.340	67.000	3,434
2022-11-30	1.304	1.366	1.272	1.302	65.100	3,394
2022-11-29	1.230	1.258	1.230	1.258	62.900	1,229
2022-11-28	1.220	1.472	1.220	1.242	62.100	3,121
2022-11-25	1.250	1.262	1.248	1.260	63.000	5,724
2022-11-24	1.240	1.276	1.200	1.276	63.800	7,037
2022-11-23	1.250	1.260	1.240	1.250	62.500	7,870
2022-11-22	1.290	1.290	1.240	1.250	62.500	5,999
2022-11-21	1.270	1.300	1.250	1.260	63.000	2,053
2022-11-18	1.378	1.400	1.270	1.340	67.000	3,567
2022-11-17	1.380	1.380	1.300	1.300	65.000	655
2022-11-16	1.314	1.380	1.314	1.318	65.900	492
2022-11-15	1.390	1.402	1.330	1.330	66.500	3,331
2022-11-14	1.330	1.446	1.314	1.330	66.500	1,795
2022-11-11	1.380	1.426	1.270	1.374	68.700	11,331
2022-11-10	1.430	1.498	1.430	1.450	72.500	3,096
2022-11-09	1.400	1.474	1.400	1.402	70.100	810
2022-11-08	1.400	1.488	1.320	1.358	67.900	3,519
2022-11-07	1.500	1.500	1.440	1.452	72.600	634
2022-11-04	1.474	1.678	1.470	1.500	75.000	2,944
2022-11-03	1.622	1.622	1.622	1.622	81.100	190
2022-11-02	1.650	1.700	1.516	1.534	76.700	1,649
2022-11-01	1.600	1.600	1.404	1.558	77.900	1,158
2022-10-31	1.504	1.586	1.504	1.560	78.000	617
2022-10-28	1.500	1.500	1.500	1.500	75.000	15
2022-10-27	1.480	1.500	1.386	1.500	75.000	1,343
2022-10-26	1.320	1.484	1.320	1.484	74.200	322
2022-10-25	1.424	1.424	1.424	1.424	71.200	3
2022-10-24	1.570	1.570	1.320	1.320	66.000	818
2022-10-21	1.520	1.520	1.384	1.384	69.200	711
2022-10-20	1.370	1.580	1.312	1.480	74.000	462
2022-10-19	1.462	1.750	1.370	1.370	68.500	877
2022-10-18	1.300	1.466	1.300	1.362	68.100	847
2022-10-17	1.400	1.400	1.288	1.288	64.400	494
2022-10-14	1.460	1.460	1.400	1.402	70.100	54
2022-10-13	1.520	1.650	1.354	1.354	67.700	323
2022-10-12	1.500	1.500	1.500	1.500	75.000	0
2022-10-11	1.450	1.500	1.400	1.500	75.000	569
2022-10-10	1.400	1.500	1.400	1.500	75.000	621
2022-10-07	1.436	1.650	1.436	1.620	81.000	366
2022-10-06	1.462	1.572	1.428	1.470	73.500	339
2022-10-05	1.370	1.422	1.360	1.360	68.000	2,864
2022-10-04	1.512	1.512	1.262	1.400	70.000	3,869
2022-10-03	1.610	1.610	1.502	1.520	76.000	1,584
2022-09-30	1.610	1.672	1.556	1.610	80.500	3,236
2022-09-29	1.496	1.530	1.496	1.502	75.100	755
2022-09-28	1.570	1.570	1.516	1.528	76.400	200
2022-09-27	1.502	1.550	1.502	1.550	77.500	63

← NewerPage 17 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.