CodeLab Capital AS (OSL:CODE)
Norway · Delayed Price · Currency is NOK 2.850
+0.050 (1.79%)
Aug 1, 2025, 4:04 PM CET
CodeLab Capital AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 2.99 | 3.20 | 2.99 | 3.01 | 3.01 | - | 65,176 |
| Jul 3, 2025 | 3.03 | 3.10 | 2.92 | 3.01 | 3.01 | 1.35% | 53,125 |
| Jul 2, 2025 | 3.01 | 3.11 | 2.94 | 2.97 | 2.97 | -3.57% | 45,939 |
| Jul 1, 2025 | 2.94 | 3.32 | 2.83 | 3.08 | 3.08 | 6.21% | 171,660 |
| Jun 30, 2025 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 5.45% | 33,152 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -5.17% | 2,092 |
| Jun 26, 2025 | 2.90 | 3.17 | 2.90 | 2.90 | 2.90 | -1.36% | 11,800 |
| Jun 25, 2025 | 2.87 | 2.95 | 2.83 | 2.94 | 2.94 | -5.16% | 30,178 |
| Jun 24, 2025 | 2.94 | 3.18 | 2.94 | 3.10 | 3.10 | -8.28% | 6,168 |
| Jun 23, 2025 | 2.91 | 3.41 | 2.91 | 3.38 | 3.38 | 17.36% | 28,288 |
| Jun 20, 2025 | 2.69 | 3.01 | 2.69 | 2.88 | 2.88 | 2.86% | 51,173 |
| Jun 19, 2025 | 2.89 | 2.92 | 2.74 | 2.80 | 2.80 | -5.08% | 38,497 |
| Jun 18, 2025 | 3.02 | 3.12 | 2.94 | 2.95 | 2.95 | -1.67% | 15,999 |
| Jun 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 999 |
| Jun 16, 2025 | 2.75 | 2.97 | 2.75 | 2.91 | 2.91 | -6.13% | 54,734 |
| Jun 13, 2025 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 7.64% | 1,560 |
| Jun 12, 2025 | 2.95 | 2.99 | 2.85 | 2.88 | 2.88 | -1.71% | 20,545 |
| Jun 11, 2025 | 3.02 | 3.06 | 2.92 | 2.93 | 2.93 | 1.03% | 14,369 |
| Jun 10, 2025 | 3.48 | 3.48 | 2.88 | 2.90 | 2.90 | 1.05% | 33,606 |
| Jun 6, 2025 | 3.37 | 3.37 | 2.87 | 2.87 | 2.87 | -14.84% | 33,877 |
| Jun 5, 2025 | 3.21 | 3.37 | 2.85 | 3.37 | 3.37 | 15.41% | 6,817 |
| Jun 4, 2025 | 2.80 | 2.95 | 2.80 | 2.92 | 2.92 | 6.18% | 2,495 |
| Jun 3, 2025 | 2.81 | 3.18 | 2.73 | 2.75 | 2.75 | 1.48% | 74,288 |
| Jun 2, 2025 | 2.99 | 2.99 | 2.71 | 2.71 | 2.71 | -6.23% | 842 |
| May 30, 2025 | 2.74 | 2.98 | 2.72 | 2.89 | 2.89 | 5.47% | 32,994 |
| May 28, 2025 | 2.71 | 2.92 | 2.71 | 2.74 | 2.74 | -7.74% | 39,236 |
| May 27, 2025 | 2.78 | 3.15 | 2.78 | 2.97 | 2.97 | 14.67% | 26,836 |
| May 26, 2025 | 2.51 | 3.50 | 2.51 | 2.59 | 2.59 | 3.60% | 137,298 |
| May 23, 2025 | 2.66 | 2.66 | 2.44 | 2.50 | 2.50 | -0.79% | 4,900 |
| May 22, 2025 | 2.90 | 2.90 | 2.52 | 2.52 | 2.52 | -8.70% | 12,098 |