CodeLab Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 2.865 | 3.100 | 2.865 | 3.030 | 151.50 | 9,941 |
| 2022-03-31 | 2.855 | 3.045 | 2.855 | 2.930 | 146.50 | 8,122 |
| 2022-03-30 | 2.950 | 3.050 | 2.910 | 2.930 | 146.50 | 1,832 |
| 2022-03-29 | 2.950 | 3.185 | 2.925 | 2.975 | 148.75 | 6,432 |
| 2022-03-28 | 2.850 | 2.900 | 2.825 | 2.880 | 144.00 | 3,371 |
| 2022-03-25 | 2.780 | 3.020 | 2.780 | 2.840 | 142.00 | 5,917 |
| 2022-03-24 | 3.050 | 3.050 | 2.735 | 2.780 | 139.00 | 12,366 |
| 2022-03-23 | 2.800 | 2.885 | 2.685 | 2.790 | 139.50 | 92,244 |
| 2022-03-22 | 2.660 | 2.920 | 2.565 | 2.800 | 140.00 | 6,699 |
| 2022-03-21 | 2.800 | 2.800 | 2.650 | 2.660 | 133.00 | 3,486 |
| 2022-03-18 | 2.880 | 2.880 | 2.660 | 2.745 | 137.25 | 2,061 |
| 2022-03-17 | 2.655 | 2.820 | 2.655 | 2.690 | 134.50 | 5,134 |
| 2022-03-16 | 2.690 | 2.750 | 2.600 | 2.650 | 132.50 | 7,545 |
| 2022-03-15 | 2.720 | 2.795 | 2.600 | 2.650 | 132.50 | 3,258 |
| 2022-03-14 | 2.800 | 2.930 | 2.605 | 2.800 | 140.00 | 7,442 |
| 2022-03-11 | 2.610 | 2.790 | 2.515 | 2.685 | 134.25 | 6,580 |
| 2022-03-10 | 2.690 | 2.700 | 2.600 | 2.600 | 130.00 | 2,745 |
| 2022-03-09 | 2.500 | 2.700 | 2.500 | 2.670 | 133.50 | 3,881 |
| 2022-03-08 | 2.500 | 2.735 | 2.440 | 2.455 | 122.75 | 9,230 |
| 2022-03-07 | 2.630 | 2.630 | 2.460 | 2.515 | 125.75 | 12,850 |
| 2022-03-04 | 2.905 | 2.905 | 2.635 | 2.705 | 135.25 | 11,182 |
| 2022-03-03 | 2.820 | 2.900 | 2.730 | 2.850 | 142.50 | 10,418 |
| 2022-03-02 | 2.920 | 3.100 | 2.845 | 2.900 | 145.00 | 5,094 |
| 2022-03-01 | 3.000 | 3.100 | 2.970 | 2.990 | 149.50 | 1,803 |
| 2022-02-28 | 3.100 | 3.100 | 3.000 | 3.000 | 150.00 | 2,993 |
| 2022-02-25 | 3.100 | 3.150 | 3.010 | 3.100 | 155.00 | 8,287 |
| 2022-02-24 | 3.260 | 3.300 | 3.070 | 3.100 | 155.00 | 22,226 |
| 2022-02-23 | 3.410 | 3.550 | 3.260 | 3.360 | 168.00 | 20,165 |
| 2022-02-22 | 3.020 | 3.385 | 2.900 | 3.300 | 165.00 | 27,530 |
| 2022-02-21 | 3.300 | 3.300 | 3.150 | 3.300 | 165.00 | 4,528 |
| 2022-02-18 | 3.200 | 3.300 | 3.200 | 3.290 | 164.50 | 801 |
| 2022-02-17 | 3.300 | 3.300 | 3.150 | 3.250 | 162.50 | 3,654 |
| 2022-02-16 | 3.255 | 3.300 | 3.255 | 3.285 | 164.25 | 2,438 |
| 2022-02-15 | 3.230 | 3.360 | 3.210 | 3.300 | 165.00 | 1,322 |
| 2022-02-14 | 3.460 | 3.460 | 3.105 | 3.270 | 163.50 | 2,881 |
| 2022-02-11 | 3.600 | 3.600 | 3.365 | 3.505 | 175.25 | 2,890 |
| 2022-02-10 | 3.410 | 3.495 | 3.400 | 3.495 | 174.75 | 197 |
| 2022-02-09 | 3.475 | 3.490 | 3.400 | 3.400 | 170.00 | 522 |
| 2022-02-08 | 3.335 | 3.445 | 3.330 | 3.400 | 170.00 | 2,538 |
| 2022-02-07 | 3.235 | 3.505 | 3.235 | 3.495 | 174.75 | 1,158 |
| 2022-02-04 | 3.255 | 3.465 | 3.235 | 3.465 | 173.25 | 2,868 |
| 2022-02-03 | 3.400 | 3.405 | 3.325 | 3.325 | 166.25 | 1,683 |
| 2022-02-02 | 3.400 | 3.490 | 3.395 | 3.400 | 170.00 | 904 |
| 2022-02-01 | 3.500 | 3.500 | 3.350 | 3.400 | 170.00 | 706 |
| 2022-01-31 | 3.450 | 3.560 | 3.275 | 3.500 | 175.00 | 2,115 |
| 2022-01-28 | 3.370 | 3.560 | 3.370 | 3.450 | 172.50 | 24,070 |
| 2022-01-27 | 3.300 | 3.410 | 3.200 | 3.410 | 170.50 | 2,829 |
| 2022-01-26 | 3.255 | 3.490 | 3.255 | 3.370 | 168.50 | 703 |
| 2022-01-25 | 3.200 | 3.495 | 3.200 | 3.275 | 163.75 | 4,960 |
| 2022-01-24 | 3.530 | 3.560 | 3.130 | 3.390 | 169.50 | 6,710 |
| 2022-01-21 | 3.700 | 3.700 | 3.480 | 3.610 | 180.50 | 5,884 |
| 2022-01-20 | 3.840 | 3.865 | 3.700 | 3.700 | 185.00 | 1,827 |
| 2022-01-19 | 3.710 | 3.875 | 3.600 | 3.875 | 193.75 | 6,668 |
| 2022-01-18 | 3.705 | 3.810 | 3.650 | 3.715 | 185.75 | 3,151 |
| 2022-01-17 | 3.550 | 3.990 | 3.550 | 3.790 | 189.50 | 12,158 |
| 2022-01-14 | 3.480 | 3.535 | 3.400 | 3.405 | 170.25 | 6,225 |
| 2022-01-13 | 3.380 | 3.535 | 3.305 | 3.480 | 174.00 | 4,077 |
| 2022-01-12 | 3.400 | 3.545 | 3.280 | 3.350 | 167.50 | 12,416 |
| 2022-01-11 | 3.430 | 3.570 | 3.345 | 3.460 | 173.00 | 7,055 |
| 2022-01-10 | 3.735 | 3.735 | 3.385 | 3.385 | 169.25 | 31,993 |
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.