CodeLab Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.865 | 3.865 | 3.665 | 3.725 | 186.25 | 5,820 |
| 2022-01-06 | 3.850 | 3.855 | 3.730 | 3.830 | 191.50 | 7,462 |
| 2022-01-05 | 3.995 | 3.995 | 3.850 | 3.950 | 197.50 | 6,486 |
| 2022-01-04 | 4.050 | 4.150 | 3.970 | 3.990 | 199.50 | 7,145 |
| 2022-01-03 | 3.985 | 4.095 | 3.850 | 4.015 | 200.75 | 11,527 |
| 2021-12-30 | 3.850 | 3.850 | 3.635 | 3.800 | 190.00 | 4,823 |
| 2021-12-29 | 3.710 | 3.880 | 3.710 | 3.780 | 189.00 | 3,868 |
| 2021-12-28 | 3.985 | 3.985 | 3.750 | 3.820 | 191.00 | 3,574 |
| 2021-12-27 | 3.850 | 3.900 | 3.800 | 3.900 | 195.00 | 4,851 |
| 2021-12-23 | 3.800 | 3.820 | 3.650 | 3.800 | 190.00 | 6,417 |
| 2021-12-22 | 3.990 | 3.990 | 3.750 | 3.750 | 187.50 | 5,878 |
| 2021-12-21 | 4.000 | 4.000 | 3.800 | 3.800 | 190.00 | 5,207 |
| 2021-12-20 | 4.000 | 4.090 | 3.865 | 3.935 | 196.75 | 4,441 |
| 2021-12-17 | 4.000 | 4.070 | 3.840 | 3.995 | 199.75 | 6,757 |
| 2021-12-16 | 3.920 | 4.140 | 3.820 | 3.965 | 198.25 | 14,203 |
| 2021-12-15 | 4.100 | 4.200 | 3.765 | 3.870 | 193.50 | 17,331 |
| 2021-12-14 | 4.000 | 4.275 | 3.900 | 4.030 | 201.50 | 15,870 |
| 2021-12-13 | 4.200 | 4.655 | 3.850 | 4.000 | 200.00 | 56,948 |
| 2021-12-10 | 3.360 | 3.730 | 3.300 | 3.730 | 186.50 | 11,454 |
| 2021-12-09 | 3.270 | 3.485 | 3.245 | 3.350 | 167.50 | 12,944 |
| 2021-12-08 | 3.130 | 3.300 | 3.100 | 3.245 | 162.25 | 8,132 |
| 2021-12-07 | 3.200 | 3.440 | 3.055 | 3.195 | 159.75 | 13,343 |
| 2021-12-06 | 3.430 | 3.430 | 2.995 | 3.190 | 159.50 | 23,743 |
| 2021-12-03 | 3.300 | 3.630 | 3.055 | 3.200 | 160.00 | 4,849 |
| 2021-12-02 | 3.500 | 3.500 | 3.000 | 3.240 | 162.00 | 12,789 |
| 2021-12-01 | 3.700 | 3.700 | 3.225 | 3.350 | 167.50 | 9,264 |
| 2021-11-30 | 3.600 | 3.600 | 3.400 | 3.490 | 174.50 | 8,105 |
| 2021-11-29 | 3.900 | 3.900 | 3.600 | 3.600 | 180.00 | 4,575 |
| 2021-11-26 | 3.610 | 3.700 | 3.520 | 3.635 | 181.75 | 10,703 |
| 2021-11-25 | 3.775 | 3.830 | 3.620 | 3.730 | 186.50 | 2,938 |
| 2021-11-24 | 3.610 | 3.770 | 3.610 | 3.725 | 186.25 | 1,631 |
| 2021-11-23 | 3.710 | 3.750 | 3.630 | 3.710 | 185.50 | 2,185 |
| 2021-11-22 | 3.800 | 3.800 | 3.730 | 3.750 | 187.50 | 661 |
| 2021-11-19 | 3.710 | 3.865 | 3.710 | 3.750 | 187.50 | 2,728 |
| 2021-11-18 | 3.965 | 3.965 | 3.805 | 3.810 | 190.50 | 2,245 |
| 2021-11-17 | 3.915 | 3.975 | 3.845 | 3.895 | 194.75 | 7,500 |
| 2021-11-16 | 3.850 | 3.985 | 3.850 | 3.910 | 195.50 | 6,375 |
| 2021-11-15 | 3.865 | 3.985 | 3.850 | 3.860 | 193.00 | 9,029 |
| 2021-11-12 | 3.850 | 3.970 | 3.850 | 3.920 | 196.00 | 6,009 |
| 2021-11-11 | 3.895 | 4.000 | 3.860 | 3.900 | 195.00 | 3,926 |
| 2021-11-10 | 3.750 | 4.085 | 3.750 | 3.945 | 197.25 | 6,231 |
| 2021-11-09 | 3.870 | 3.875 | 3.765 | 3.825 | 191.25 | 10,861 |
| 2021-11-08 | 3.855 | 3.855 | 3.745 | 3.805 | 190.25 | 4,951 |
| 2021-11-05 | 3.605 | 3.750 | 3.600 | 3.680 | 184.00 | 8,440 |
| 2021-11-04 | 3.795 | 3.795 | 3.610 | 3.665 | 183.25 | 6,775 |
| 2021-11-03 | 3.650 | 3.790 | 3.650 | 3.790 | 189.50 | 2,174 |
| 2021-11-02 | 3.560 | 3.750 | 3.500 | 3.620 | 181.00 | 7,391 |
| 2021-11-01 | 3.650 | 3.700 | 3.500 | 3.685 | 184.25 | 5,331 |
| 2021-10-29 | 3.610 | 3.845 | 3.515 | 3.645 | 182.25 | 10,949 |
| 2021-10-28 | 3.700 | 3.800 | 3.610 | 3.710 | 185.50 | 2,141 |
| 2021-10-27 | 3.840 | 3.840 | 3.655 | 3.700 | 185.00 | 3,206 |
| 2021-10-26 | 3.825 | 3.880 | 3.750 | 3.820 | 191.00 | 2,826 |
| 2021-10-25 | 3.950 | 3.950 | 3.650 | 3.880 | 194.00 | 6,480 |
| 2021-10-22 | 3.930 | 3.950 | 3.800 | 3.920 | 196.00 | 4,653 |
| 2021-10-21 | 3.895 | 3.995 | 3.845 | 3.900 | 195.00 | 4,403 |
| 2021-10-20 | 4.200 | 4.200 | 3.710 | 3.845 | 192.25 | 10,238 |
| 2021-10-19 | 4.355 | 4.355 | 3.920 | 3.995 | 199.75 | 32,169 |
| 2021-10-18 | 3.540 | 4.420 | 3.480 | 4.420 | 221.00 | 55,532 |
| 2021-10-15 | 3.520 | 3.550 | 3.360 | 3.405 | 170.25 | 38,738 |
| 2021-10-14 | 3.455 | 3.500 | 3.400 | 3.450 | 172.50 | 4,376 |
← NewerPage 21 of 21 · 1,260 trading days
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.