CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.745	2.745	2.745	2.745	137.25	0
2022-07-04	2.700	2.750	2.600	2.745	137.25	1,903
2022-07-01	2.840	2.840	2.700	2.700	135.00	501
2022-06-30	2.715	2.800	2.715	2.800	140.00	316
2022-06-29	2.895	2.900	2.705	2.800	140.00	665
2022-06-28	2.800	2.950	2.800	2.800	140.00	3,026
2022-06-27	2.800	2.935	2.800	2.935	146.75	1,219
2022-06-24	2.900	2.945	2.845	2.935	146.75	3,361
2022-06-23	2.890	2.895	2.675	2.880	144.00	555
2022-06-22	2.555	2.800	2.555	2.790	139.50	4,042
2022-06-21	2.550	2.745	2.550	2.745	137.25	819
2022-06-20	2.590	2.795	2.590	2.735	136.75	351
2022-06-17	2.790	2.975	2.535	2.700	135.00	1,600
2022-06-16	2.615	2.615	2.530	2.600	130.00	1,420
2022-06-15	2.790	2.790	2.600	2.635	131.75	3,182
2022-06-14	2.690	2.780	2.620	2.750	137.50	3,528
2022-06-13	3.000	3.000	2.675	2.680	134.00	5,420
2022-06-10	2.900	2.950	2.810	2.885	144.25	3,346
2022-06-09	3.000	3.010	2.875	2.910	145.50	5,586
2022-06-08	2.815	2.950	2.800	2.900	145.00	1,046
2022-06-07	2.980	3.185	2.840	2.900	145.00	1,232
2022-06-03	2.860	2.975	2.860	2.960	148.00	1,522
2022-06-02	2.920	3.060	2.830	2.830	141.50	1,554
2022-06-01	2.955	2.975	2.920	2.925	146.25	414
2022-05-31	3.085	3.085	3.005	3.065	153.25	204
2022-05-30	3.090	3.090	2.955	3.040	152.00	828
2022-05-27	3.000	3.050	2.930	3.000	150.00	5,141
2022-05-25	2.820	3.020	2.820	3.020	151.00	2,665
2022-05-24	2.990	3.010	2.855	2.940	147.00	4,593
2022-05-23	2.980	3.010	2.815	3.000	150.00	8,262
2022-05-20	2.830	3.045	2.830	3.000	150.00	15,837
2022-05-19	2.855	3.000	2.855	2.995	149.75	1,326
2022-05-18	3.020	3.065	2.820	3.065	153.25	1,845
2022-05-16	3.100	3.100	3.000	3.100	155.00	1,651
2022-05-13	3.000	3.000	2.815	2.995	149.75	414
2022-05-12	2.800	2.960	2.800	2.915	145.75	2,723
2022-05-11	3.050	3.095	2.980	2.985	149.25	3,772
2022-05-10	2.895	3.005	2.800	3.005	150.25	2,148
2022-05-09	2.980	3.000	2.875	2.925	146.25	2,755
2022-05-06	2.865	3.000	2.800	3.000	150.00	9,464
2022-05-05	2.995	3.000	2.925	3.000	150.00	3,600
2022-05-04	2.800	3.000	2.660	3.000	150.00	5,298
2022-05-03	2.500	2.800	2.500	2.800	140.00	2,718
2022-05-02	2.600	2.760	2.590	2.760	138.00	6,559
2022-04-29	2.680	2.845	2.635	2.760	138.00	6,202
2022-04-28	2.850	2.850	2.650	2.680	134.00	13,309
2022-04-27	2.900	2.900	2.700	2.805	140.25	10,168
2022-04-26	2.980	2.980	2.850	2.850	142.50	5,694
2022-04-25	3.170	3.170	2.830	2.895	144.75	10,487
2022-04-22	3.150	3.190	3.050	3.105	155.25	9,921
2022-04-21	2.770	3.200	2.765	3.200	160.00	25,982
2022-04-20	2.770	2.770	2.700	2.770	138.50	6,777
2022-04-19	2.880	2.880	2.710	2.770	138.50	8,530
2022-04-13	2.905	2.975	2.810	2.810	140.50	9,078
2022-04-12	3.005	3.120	3.000	3.070	153.50	6,826
2022-04-11	3.215	3.295	2.900	3.200	160.00	5,463
2022-04-08	3.340	3.340	3.170	3.250	162.50	5,529
2022-04-07	3.180	3.345	3.135	3.240	162.00	3,187
2022-04-06	3.295	3.500	3.200	3.240	162.00	3,397
2022-04-05	3.190	3.435	3.000	3.240	162.00	11,598

← NewerPage 19 of 21 · 1,258 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.