CodeLab Capital AS (OSL:CODE)
Norway · Delayed Price · Currency is NOK 3.220
+0.010 (0.31%)
Oct 24, 2025, 12:44 PM CET
CodeLab Capital AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -7.76% | 52,491 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.00 | 3.48 | 3.48 | -0.57% | 174 |
| Oct 21, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 4.48% | 2,064 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | 1.52% | 847 |
| Oct 17, 2025 | 3.45 | 3.80 | 3.30 | 3.30 | 3.30 | -8.84% | 40,796 |
| Oct 16, 2025 | 3.35 | 3.64 | 3.35 | 3.62 | 3.62 | 2.84% | 72,396 |
| Oct 15, 2025 | 3.40 | 3.77 | 3.35 | 3.52 | 3.52 | 6.99% | 87,050 |
| Oct 14, 2025 | 2.53 | 3.58 | 2.53 | 3.29 | 3.29 | 23.68% | 159,911 |
| Oct 13, 2025 | 2.68 | 2.86 | 2.46 | 2.66 | 2.66 | -0.37% | 45,473 |
| Oct 10, 2025 | 2.42 | 2.99 | 2.42 | 2.67 | 2.67 | 3.89% | 51,446 |
| Oct 9, 2025 | 2.67 | 2.80 | 2.57 | 2.57 | 2.57 | -4.10% | 41,374 |
| Oct 8, 2025 | 2.32 | 2.78 | 2.32 | 2.68 | 2.68 | 3.47% | 61,685 |
| Oct 7, 2025 | 2.32 | 3.00 | 2.32 | 2.59 | 2.59 | 5.71% | 41,796 |
| Oct 6, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -0.41% | 6,680 |
| Oct 3, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | -0.81% | 7,002 |
| Oct 2, 2025 | 2.28 | 2.48 | 2.28 | 2.48 | 2.48 | 2.48% | 34 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.42 | 2.42 | 2.42 | 3.86% | 15,011 |
| Sep 30, 2025 | 2.28 | 2.33 | 2.21 | 2.33 | 2.33 | -1.69% | 41,150 |
| Sep 29, 2025 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | -2.07% | 14,381 |
| Sep 26, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 2,518 |
| Sep 25, 2025 | 2.35 | 2.45 | 2.35 | 2.40 | 2.40 | 0.84% | 43,058 |
| Sep 24, 2025 | 2.21 | 2.38 | 2.21 | 2.38 | 2.38 | 1.71% | 22,053 |
| Sep 23, 2025 | 2.20 | 2.35 | 2.20 | 2.34 | 2.34 | -1.68% | 5,713 |
| Sep 22, 2025 | 2.37 | 2.46 | 2.21 | 2.38 | 2.38 | -0.42% | 52,720 |
| Sep 19, 2025 | 2.50 | 2.53 | 2.39 | 2.39 | 2.39 | -3.24% | 24,855 |
| Sep 18, 2025 | 2.41 | 2.53 | 2.41 | 2.47 | 2.47 | 2.92% | 45,029 |
| Sep 17, 2025 | 2.45 | 2.59 | 2.40 | 2.40 | 2.40 | - | 12,500 |
| Sep 16, 2025 | 2.11 | 2.49 | 2.11 | 2.40 | 2.40 | 0.84% | 58,430 |
| Sep 15, 2025 | 2.63 | 2.63 | 2.38 | 2.38 | 2.38 | -7.39% | 29,526 |
| 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 |