CodeLab Capital A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.540 | 2.790 | 2.540 | 2.770 | 2.770 | 1,161 |
| 2025-05-12 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 133 |
| 2025-05-09 | 2.760 | 2.830 | 2.500 | 2.830 | 2.830 | 16,074 |
| 2025-05-08 | 2.660 | 2.950 | 2.530 | 2.770 | 2.770 | 21,767 |
| 2025-05-07 | 3.000 | 3.100 | 2.700 | 2.700 | 2.700 | 28,152 |
| 2025-05-06 | 3.100 | 3.150 | 2.710 | 3.150 | 3.150 | 19,186 |
| 2025-05-05 | 2.862 | 3.589 | 2.700 | 2.900 | 2.900 | 125,729 |
| 2025-05-02 | 3.300 | 3.300 | 2.800 | 2.851 | 2.851 | 4,791 |
| 2025-04-30 | 3.189 | 3.300 | 3.189 | 3.300 | 3.300 | 1,000 |
| 2025-04-29 | 3.300 | 3.300 | 2.700 | 3.189 | 3.189 | 13,374 |
| 2025-04-28 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 466 |
| 2025-04-25 | 3.000 | 3.200 | 3.000 | 3.150 | 3.150 | 1,942 |
| 2025-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-23 | 3.250 | 3.300 | 2.800 | 3.300 | 3.300 | 14,865 |
| 2025-04-22 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 2,457 |
| 2025-04-16 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 2,972 |
| 2025-04-15 | 3.240 | 3.290 | 2.660 | 2.900 | 2.900 | 18,962 |
| 2025-04-14 | 3.300 | 3.300 | 2.754 | 3.290 | 3.290 | 65,788 |
| 2025-04-11 | 2.753 | 3.000 | 2.533 | 2.880 | 2.880 | 74,613 |
| 2025-04-10 | 3.260 | 3.280 | 2.740 | 2.753 | 2.753 | 57,434 |
| 2025-04-09 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 2,153 |
| 2025-04-08 | 3.350 | 3.500 | 2.702 | 3.290 | 3.290 | 101,537 |
| 2025-04-07 | 2.000 | 2.795 | 2.000 | 2.751 | 2.751 | 4,079 |
| 2025-04-04 | 3.400 | 3.400 | 2.900 | 2.901 | 2.901 | 13,621 |
| 2025-04-03 | 3.000 | 3.499 | 2.501 | 3.000 | 3.000 | 27,346 |
| 2025-04-02 | 3.200 | 3.200 | 2.777 | 2.777 | 2.777 | 20,115 |
| 2025-04-01 | 3.450 | 3.450 | 2.800 | 3.232 | 3.232 | 1,374 |
| 2025-03-31 | 3.100 | 3.150 | 2.800 | 3.150 | 3.150 | 8,141 |
| 2025-03-28 | 3.600 | 3.600 | 3.100 | 3.150 | 3.150 | 17,509 |
| 2025-03-27 | 2.881 | 3.433 | 2.881 | 3.300 | 3.300 | 28,662 |
| 2025-03-26 | 3.200 | 3.290 | 3.013 | 3.200 | 3.200 | 9,410 |
| 2025-03-25 | 3.100 | 3.100 | 2.801 | 2.810 | 2.810 | 12,036 |
| 2025-03-24 | 3.520 | 3.520 | 3.000 | 3.100 | 3.100 | 18,083 |
| 2025-03-21 | 2.920 | 3.258 | 2.700 | 3.258 | 3.258 | 89,408 |
| 2025-03-20 | 3.390 | 3.480 | 2.900 | 2.920 | 2.920 | 73,372 |
| 2025-03-19 | 3.000 | 3.389 | 2.799 | 3.336 | 3.336 | 49,711 |
| 2025-03-18 | 3.640 | 3.640 | 3.000 | 3.000 | 3.000 | 27,978 |
| 2025-03-17 | 3.201 | 3.798 | 3.193 | 3.193 | 3.193 | 18,765 |
| 2025-03-14 | 4.500 | 4.500 | 3.202 | 3.202 | 3.202 | 62,314 |
| 2025-03-13 | 4.000 | 4.500 | 3.342 | 4.200 | 4.200 | 70,563 |
| 2025-03-12 | 3.020 | 4.120 | 3.020 | 4.050 | 4.050 | 128,940 |
| 2025-03-11 | 3.510 | 3.930 | 3.000 | 3.000 | 3.000 | 91,821 |
| 2025-03-10 | 4.146 | 4.146 | 3.978 | 3.978 | 3.978 | 2,029 |
| 2025-03-07 | 0.067 | 0.085 | 0.062 | 0.068 | 3.400 | 176,905 |
| 2025-03-06 | 0.074 | 0.074 | 0.067 | 0.071 | 3.550 | 26,098 |
| 2025-03-05 | 0.068 | 0.075 | 0.065 | 0.074 | 3.690 | 47,902 |
| 2025-03-04 | 0.080 | 0.080 | 0.061 | 0.074 | 3.690 | 50,643 |
| 2025-03-03 | 0.059 | 0.089 | 0.059 | 0.080 | 3.990 | 162,076 |
| 2025-02-28 | 0.065 | 0.066 | 0.056 | 0.063 | 3.150 | 63,160 |
| 2025-02-27 | 0.060 | 0.068 | 0.052 | 0.066 | 3.290 | 53,195 |
| 2025-02-26 | 0.072 | 0.078 | 0.055 | 0.070 | 3.490 | 139,893 |
| 2025-02-25 | 0.080 | 0.090 | 0.077 | 0.077 | 3.860 | 137,639 |
| 2025-02-24 | 0.066 | 0.087 | 0.066 | 0.085 | 4.240 | 183,790 |
| 2025-02-21 | 0.074 | 0.076 | 0.065 | 0.073 | 3.640 | 48,791 |
| 2025-02-20 | 0.061 | 0.076 | 0.061 | 0.065 | 3.250 | 12,860 |
| 2025-02-19 | 0.060 | 0.080 | 0.060 | 0.072 | 3.610 | 90,236 |
| 2025-02-18 | 0.060 | 0.075 | 0.060 | 0.068 | 3.390 | 9,667 |
| 2025-02-17 | 0.075 | 0.075 | 0.066 | 0.070 | 3.480 | 55,404 |
| 2025-02-14 | 0.090 | 0.091 | 0.061 | 0.071 | 3.530 | 232,146 |
| 2025-02-13 | 0.084 | 0.095 | 0.063 | 0.076 | 3.800 | 555,678 |
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.