CodeLab Capital A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.400	0.437	0.400	0.436	21.800	585
2024-03-01	0.355	0.440	0.355	0.438	21.900	2,889
2024-02-29	0.400	0.419	0.328	0.400	20.000	173
2024-02-28	0.396	0.430	0.391	0.430	21.500	582
2024-02-27	0.382	0.419	0.382	0.418	20.900	8,524
2024-02-26	0.430	0.430	0.380	0.398	19.900	1,155
2024-02-23	0.450	0.456	0.394	0.430	21.500	5,524
2024-02-22	0.449	0.459	0.420	0.459	22.950	3,094
2024-02-21	0.430	0.430	0.401	0.410	20.500	280
2024-02-20	0.447	0.449	0.432	0.432	21.600	1,056
2024-02-19	0.430	0.430	0.430	0.430	21.500	191
2024-02-16	0.449	0.449	0.404	0.449	22.450	2,359
2024-02-15	0.410	0.445	0.410	0.413	20.650	1,738
2024-02-14	0.427	0.448	0.427	0.448	22.400	3,906
2024-02-13	0.450	0.450	0.404	0.404	20.200	88
2024-02-12	0.410	0.459	0.391	0.459	22.950	3,936
2024-02-09	0.404	0.425	0.401	0.425	21.250	1,849
2024-02-08	0.459	0.459	0.404	0.404	20.200	109
2024-02-07	0.430	0.435	0.429	0.430	21.500	4,100
2024-02-06	0.450	0.450	0.440	0.440	22.000	145
2024-02-05	0.421	0.459	0.406	0.459	22.950	4,771
2024-02-02	0.432	0.449	0.421	0.449	22.450	6,143
2024-02-01	0.459	0.459	0.346	0.434	21.700	2,898
2024-01-31	0.439	0.455	0.430	0.455	22.750	4,150
2024-01-30	0.450	0.459	0.374	0.450	22.500	2,255
2024-01-29	0.469	0.469	0.449	0.450	22.500	751
2024-01-26	0.460	0.461	0.300	0.300	15.000	3,929
2024-01-25	0.410	0.459	0.410	0.457	22.850	172
2024-01-24	0.380	0.449	0.380	0.449	22.450	328
2024-01-23	0.440	0.469	0.440	0.469	23.450	62
2024-01-22	0.470	0.473	0.470	0.470	23.500	1,031
2024-01-19	0.469	0.469	0.469	0.469	23.450	59
2024-01-18	0.439	0.440	0.411	0.440	22.000	450
2024-01-17	0.435	0.450	0.435	0.450	22.500	663
2024-01-16	0.434	0.450	0.430	0.450	22.500	6,623
2024-01-15	0.444	0.474	0.441	0.474	23.700	4,505
2024-01-12	0.463	0.463	0.439	0.439	21.950	179
2024-01-11	0.470	0.483	0.445	0.446	22.300	466
2024-01-10	0.444	0.487	0.443	0.487	24.350	1,964
2024-01-09	0.452	0.452	0.442	0.442	22.100	757
2024-01-08	0.432	0.482	0.432	0.450	22.500	5,625
2024-01-05	0.498	0.498	0.442	0.453	22.650	4,489
2024-01-04	0.472	0.472	0.440	0.471	23.550	6,249
2024-01-03	0.470	0.556	0.442	0.446	22.300	30,138
2024-01-02	0.440	0.470	0.440	0.451	22.550	1,178
2023-12-29	0.450	0.494	0.430	0.494	24.700	5,839
2023-12-28	0.442	0.460	0.441	0.442	22.100	12,394
2023-12-27	0.450	0.450	0.441	0.441	22.050	4,232
2023-12-22	0.520	0.520	0.431	0.450	22.500	30,036
2023-12-21	0.479	0.520	0.433	0.480	24.000	32,058
2023-12-20	0.430	0.480	0.430	0.451	22.550	6,612
2023-12-19	0.477	0.477	0.450	0.450	22.500	1,714
2023-12-18	0.480	0.480	0.461	0.477	23.850	7,944
2023-12-15	0.475	0.486	0.469	0.471	23.550	6,187
2023-12-14	0.480	0.494	0.463	0.490	24.500	5,547
2023-12-13	0.472	0.510	0.470	0.480	24.000	4,565
2023-12-12	0.524	0.532	0.500	0.510	25.500	10,143
2023-12-11	0.508	0.588	0.496	0.520	26.000	13,476
2023-12-08	0.462	0.512	0.462	0.500	25.000	2,524
2023-12-07	0.495	0.495	0.461	0.480	24.000	8,205

← NewerPage 12 of 21 · 1,257 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.