CodeLab Capital AS (OSL:CODE)
Norway · Delayed Price · Currency is NOK 2.590
+0.080 (3.19%)
Sep 12, 2025, 3:10 PM CET
CodeLab Capital AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.67 | 2.67 | 2.45 | 2.57 | 2.57 | 2.39% | 47,105 |
| Sep 11, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | 400 |
| Sep 10, 2025 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | -0.38% | 33,289 |
| Sep 9, 2025 | 2.42 | 2.65 | 2.42 | 2.65 | 2.65 | -1.12% | 21,376 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.63 | 2.68 | 2.68 | 3.08% | 7,066 |
| Sep 5, 2025 | 2.63 | 2.72 | 2.60 | 2.60 | 2.60 | 0.78% | 22,000 |
| Sep 4, 2025 | 2.61 | 2.70 | 2.58 | 2.58 | 2.58 | -3.37% | 48,264 |
| Sep 3, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | -1.48% | 21,000 |
| Sep 2, 2025 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 2.26% | 9,661 |
| Sep 1, 2025 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -8.93% | 938 |
| Aug 29, 2025 | 2.70 | 2.91 | 2.60 | 2.91 | 2.91 | 5.05% | 47,460 |
| Aug 28, 2025 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -0.72% | 5,800 |
| Aug 27, 2025 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | - | 10,177 |
| Aug 26, 2025 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | 2.57% | 11,615 |
| Aug 25, 2025 | 2.81 | 2.81 | 2.70 | 2.72 | 2.72 | -3.20% | 2,809 |
| Aug 22, 2025 | 2.90 | 2.97 | 2.77 | 2.81 | 2.81 | 3.69% | 105,212 |
| Aug 21, 2025 | 2.72 | 2.74 | 2.65 | 2.71 | 2.71 | - | 37,250 |
| Aug 20, 2025 | 2.81 | 2.84 | 2.71 | 2.71 | 2.71 | -3.21% | 18,880 |
| Aug 19, 2025 | 2.75 | 2.80 | 2.66 | 2.80 | 2.80 | 1.82% | 21,736 |
| Aug 18, 2025 | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -6.78% | 14,984 |
| Aug 15, 2025 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | 3.51% | 2,257 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 1.79% | 15,000 |
| Aug 13, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.71% | 7,000 |
| Aug 12, 2025 | 2.62 | 2.82 | 2.62 | 2.82 | 2.82 | -1.05% | 31,100 |
| Aug 11, 2025 | 2.65 | 2.85 | 2.51 | 2.85 | 2.85 | 7.55% | 11,769 |
| Aug 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.68% | 100 |
| Aug 7, 2025 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -2.46% | 5,000 |
| Aug 6, 2025 | 2.93 | 2.99 | 2.85 | 2.85 | 2.85 | 1.79% | 18,805 |
| Aug 5, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 33,400 |
| Aug 4, 2025 | 2.62 | 2.80 | 2.52 | 2.80 | 2.80 | -1.75% | 44,883 |
| Aug 1, 2025 | 2.68 | 2.90 | 2.66 | 2.85 | 2.85 | 1.79% | 19,745 |
| Jul 31, 2025 | 2.77 | 2.80 | 2.73 | 2.80 | 2.80 | 4.09% | 26,280 |
| Jul 30, 2025 | 2.75 | 2.79 | 2.69 | 2.69 | 2.69 | -2.54% | 32,600 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.75 | 2.76 | 2.76 | -3.16% | 18,303 |
| Jul 28, 2025 | 2.94 | 3.11 | 2.78 | 2.85 | 2.85 | 4.01% | 50,256 |
| Jul 25, 2025 | 2.82 | 2.83 | 2.72 | 2.74 | 2.74 | -4.86% | 51,655 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | 100 |
| Jul 23, 2025 | 2.64 | 2.93 | 2.64 | 2.91 | 2.91 | -1.02% | 38,636 |
| Jul 22, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 3.16% | 51,194 |
| Jul 21, 2025 | 2.83 | 2.85 | 2.80 | 2.85 | 2.85 | -4.04% | 17,072 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.21% | 1,000 |
| Jul 17, 2025 | 2.70 | 2.86 | 2.70 | 2.85 | 2.85 | 3.26% | 13,538 |
| Jul 16, 2025 | 2.76 | 3.03 | 2.76 | 2.76 | 2.76 | -6.12% | 17,490 |
| Jul 15, 2025 | 2.86 | 3.06 | 2.80 | 2.94 | 2.94 | -2.97% | 168,267 |
| Jul 14, 2025 | 2.83 | 3.10 | 2.83 | 3.03 | 3.03 | 3.41% | 36,078 |
| Jul 11, 2025 | 3.02 | 3.12 | 2.92 | 2.93 | 2.93 | -6.09% | 50,206 |
| Jul 10, 2025 | 3.09 | 3.30 | 3.02 | 3.12 | 3.12 | 7.59% | 56,683 |
| Jul 9, 2025 | 3.01 | 3.02 | 2.90 | 2.90 | 2.90 | -7.94% | 22,071 |
| Jul 8, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | -3.67% | 3,809 |
| Jul 7, 2025 | 3.01 | 3.27 | 2.83 | 3.27 | 3.27 | 8.64% | 6,497 |