CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.502	1.610	1.500	1.532	76.600	1,050
2022-09-23	1.652	1.676	1.580	1.620	81.000	3,569
2022-09-22	1.608	1.870	1.608	1.662	83.100	4,760
2022-09-21	1.638	1.638	1.630	1.630	81.500	314
2022-09-20	1.720	1.720	1.600	1.624	81.200	762
2022-09-19	1.700	1.734	1.580	1.620	81.000	1,411
2022-09-16	1.760	1.760	1.700	1.730	86.500	1,001
2022-09-15	1.900	1.900	1.702	1.762	88.100	1,764
2022-09-14	1.754	1.878	1.752	1.874	93.700	4,182
2022-09-13	1.910	1.930	1.680	1.800	90.000	14,743
2022-09-12	2.055	2.195	1.930	2.025	101.25	1,053
2022-09-09	2.120	2.120	2.055	2.055	102.75	2,242
2022-09-08	2.150	2.150	2.120	2.120	106.00	1,035
2022-09-07	2.050	2.185	2.050	2.110	105.50	29
2022-09-06	2.100	2.200	2.100	2.110	105.50	496
2022-09-05	2.025	2.100	2.000	2.100	105.00	770
2022-09-02	2.245	2.250	2.035	2.040	102.00	125
2022-09-01	2.100	2.190	2.060	2.080	104.00	1,769
2022-08-31	2.100	2.285	2.020	2.150	107.50	2,290
2022-08-30	2.450	2.450	2.155	2.155	107.75	2,213
2022-08-29	2.100	2.535	2.050	2.170	108.50	1,043
2022-08-26	2.520	2.555	2.460	2.500	125.00	3,109
2022-08-25	2.470	2.565	2.460	2.505	125.25	1,552
2022-08-24	2.495	2.570	2.490	2.570	128.50	530
2022-08-23	2.525	2.525	2.500	2.520	126.00	537
2022-08-22	2.560	2.560	2.560	2.560	128.00	101
2022-08-19	2.650	2.650	2.510	2.540	127.00	106
2022-08-18	2.505	2.610	2.500	2.610	130.50	986
2022-08-17	2.670	2.690	2.455	2.510	125.50	705
2022-08-16	2.520	2.670	2.515	2.550	127.50	169
2022-08-15	2.510	2.695	2.510	2.555	127.75	1,301
2022-08-12	2.540	2.720	2.510	2.720	136.00	705
2022-08-11	2.620	2.720	2.460	2.665	133.25	799
2022-08-10	2.500	2.670	2.485	2.525	126.25	1,399
2022-08-09	2.510	2.720	2.460	2.550	127.50	777
2022-08-08	2.510	2.690	2.510	2.550	127.50	20
2022-08-05	2.700	2.700	2.500	2.695	134.75	437
2022-08-04	2.510	2.620	2.480	2.570	128.50	1,007
2022-08-03	2.500	2.500	2.500	2.500	125.00	0
2022-08-02	2.575	2.620	2.500	2.500	125.00	1,272
2022-08-01	2.600	2.660	2.555	2.560	128.00	612
2022-07-29	2.680	2.680	2.545	2.670	133.50	703
2022-07-28	2.535	2.780	2.535	2.680	134.00	1,034
2022-07-27	2.455	2.610	2.455	2.610	130.50	4
2022-07-26	2.455	2.615	2.455	2.615	130.75	2,036
2022-07-25	2.550	2.550	2.455	2.475	123.75	78
2022-07-22	2.480	2.550	2.480	2.550	127.50	136
2022-07-21	2.590	2.690	2.475	2.475	123.75	425
2022-07-20	2.455	2.655	2.425	2.595	129.75	765
2022-07-19	2.455	2.455	2.455	2.455	122.75	0
2022-07-18	2.585	2.585	2.465	2.500	125.00	1,299
2022-07-15	2.580	2.635	2.480	2.635	131.75	307
2022-07-14	2.740	2.740	2.740	2.740	137.00	40
2022-07-13	2.500	2.595	2.500	2.595	129.75	370
2022-07-12	2.385	2.535	2.330	2.525	126.25	767
2022-07-11	2.490	2.490	2.455	2.455	122.75	530
2022-07-08	2.545	2.550	2.485	2.485	124.25	1,349
2022-07-07	2.600	2.600	2.580	2.600	130.00	208
2022-07-06	2.645	2.705	2.580	2.625	131.25	1,603
2022-07-05	2.745	2.745	2.745	2.745	137.25	0

← NewerPage 18 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.