Oslo - Delayed Quote NOK

CodeLab Capital AS (CODE.OL)

0.0638

+0.0044

+(7.41%)

At close: 4:25:21 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0600	0.0650	0.0516	0.0638	0.0638	1,627,784
Jan 21, 2025	0.0592	0.0622	0.0500	0.0594	0.0594	723,902
Jan 20, 2025	0.0720	0.0720	0.0550	0.0620	0.0620	466,556
Jan 17, 2025	0.0562	0.0650	0.0562	0.0614	0.0614	684,968
Jan 16, 2025	0.0588	0.0638	0.0572	0.0638	0.0638	631,615
Jan 15, 2025	0.0656	0.0656	0.0568	0.0610	0.0610	1,443,942
Jan 14, 2025	0.0558	0.0694	0.0558	0.0658	0.0658	2,507,982
Jan 13, 2025	0.0512	0.0590	0.0512	0.0576	0.0576	1,272,022
Jan 10, 2025	0.0564	0.0600	0.0564	0.0598	0.0598	19,000
Jan 9, 2025	0.0590	0.0602	0.0530	0.0564	0.0564	1,841,773
Jan 8, 2025	0.0574	0.0584	0.0566	0.0584	0.0584	1,146,233
Jan 7, 2025	0.0526	0.0604	0.0524	0.0598	0.0598	492,937
Jan 6, 2025	0.0628	0.0628	0.0520	0.0598	0.0598	813,977
Jan 3, 2025	0.0640	0.0640	0.0540	0.0590	0.0590	4,255,002
Jan 2, 2025	0.0532	0.0624	0.0502	0.0590	0.0590	6,505,607
Dec 30, 2024	0.0498	0.0526	0.0486	0.0516	0.0516	4,116,554
Dec 27, 2024	0.0520	0.0578	0.0492	0.0514	0.0514	3,448,719
Dec 23, 2024	0.0514	0.0584	0.0514	0.0540	0.0540	3,197,241
Dec 20, 2024	0.0530	0.0554	0.0514	0.0540	0.0540	3,784,187
Dec 19, 2024	0.0530	0.0560	0.0530	0.0560	0.0560	1,975,030
Dec 18, 2024	0.0538	0.0562	0.0530	0.0560	0.0560	2,770,273
Dec 17, 2024	0.0510	0.0622	0.0510	0.0594	0.0594	2,206,979
Dec 16, 2024	0.0574	0.0594	0.0514	0.0594	0.0594	4,269,938
Dec 13, 2024	0.0600	0.0600	0.0554	0.0564	0.0564	1,354,288
Dec 12, 2024	0.0614	0.0622	0.0572	0.0580	0.0580	837,679
Dec 11, 2024	0.0512	0.0630	0.0512	0.0560	0.0560	4,340,394
Dec 10, 2024	0.0570	0.0648	0.0560	0.0570	0.0570	1,843,505
Dec 9, 2024	0.0630	0.0706	0.0580	0.0598	0.0598	5,322,637
Dec 6, 2024	0.0570	0.0686	0.0570	0.0642	0.0642	4,828,033
Dec 5, 2024	0.0580	0.0598	0.0542	0.0598	0.0598	3,542,275
Dec 4, 2024	0.0562	0.0590	0.0500	0.0580	0.0580	4,141,574
Dec 3, 2024	0.0550	0.0612	0.0550	0.0610	0.0610	2,481,078
Dec 2, 2024	0.0550	0.0624	0.0534	0.0622	0.0622	2,481,993
Nov 29, 2024	0.0588	0.0638	0.0530	0.0576	0.0576	2,837,150
Nov 28, 2024	0.0524	0.0588	0.0512	0.0588	0.0588	3,706,320
Nov 27, 2024	0.0570	0.0600	0.0510	0.0566	0.0566	3,634,698
Nov 26, 2024	0.0568	0.0590	0.0534	0.0568	0.0568	2,396,256
Nov 25, 2024	0.0598	0.0620	0.0570	0.0608	0.0608	3,987,530
Nov 22, 2024	0.0644	0.0644	0.0580	0.0636	0.0636	2,183,585
Nov 21, 2024	0.0698	0.0698	0.0558	0.0644	0.0644	2,025,416
Nov 20, 2024	0.0790	0.0790	0.0586	0.0592	0.0592	4,119,607
Nov 19, 2024	0.0670	0.0788	0.0610	0.0690	0.0690	4,072,249
Nov 18, 2024	0.0600	0.0650	0.0598	0.0642	0.0642	2,464,573
Nov 15, 2024	0.0600	0.0626	0.0592	0.0620	0.0620	1,447,906
Nov 14, 2024	0.0630	0.0650	0.0592	0.0626	0.0626	13,604,520
Nov 13, 2024	0.0682	0.0682	0.0600	0.0618	0.0618	10,377,740
Nov 12, 2024	0.0696	0.0752	0.0640	0.0686	0.0686	6,666,199
Nov 11, 2024	0.0570	0.0696	0.0570	0.0696	0.0696	7,238,115
Nov 8, 2024	0.0630	0.0680	0.0600	0.0600	0.0600	10,101,400
Nov 7, 2024	0.0786	0.0786	0.0628	0.0660	0.0660	10,194,370
Nov 6, 2024	0.0780	0.0868	0.0640	0.0698	0.0698	23,182,400
Nov 5, 2024	0.0638	0.0768	0.0600	0.0750	0.0750	33,232,540
Nov 4, 2024	0.0500	0.0680	0.0500	0.0572	0.0572	15,748,920
Nov 1, 2024	0.0606	0.0700	0.0470	0.0538	0.0538	22,240,030
Oct 31, 2024	0.1515	0.1600	0.0600	0.0600	0.0600	48,544,640
Oct 30, 2024	0.1645	0.1695	0.1445	0.1695	0.1695	508,282
Oct 29, 2024	0.1690	0.1735	0.1605	0.1640	0.1640	671,983
Oct 28, 2024	0.1850	0.1880	0.1600	0.1860	0.1860	118,927
Oct 25, 2024	0.1740	0.1810	0.1555	0.1810	0.1810	2,453,156
Oct 24, 2024	0.1990	0.1990	0.1500	0.1815	0.1815	2,263,408
Oct 23, 2024	0.2010	0.2010	0.1735	0.1850	0.1850	433,333
Oct 22, 2024	0.2100	0.2100	0.1850	0.1985	0.1985	450,242
Oct 21, 2024	0.1800	0.2160	0.1800	0.2100	0.2100	878,139
Oct 18, 2024	0.1940	0.2240	0.1820	0.1820	0.1820	356,179
Oct 17, 2024	0.1790	0.1940	0.1735	0.1940	0.1940	301,036
Oct 16, 2024	0.2380	0.2380	0.1730	0.1895	0.1895	1,384,276
Oct 15, 2024	0.1885	0.2200	0.1885	0.1905	0.1905	1,476,087
Oct 14, 2024	0.1940	0.1940	0.1800	0.1900	0.1900	404,910
Oct 11, 2024	0.1920	0.1970	0.1800	0.1935	0.1935	3,488,605
Oct 10, 2024	0.2070	0.2080	0.2000	0.2000	0.2000	1,246,852
Oct 9, 2024	0.2010	0.2220	0.2010	0.2030	0.2030	793,783
Oct 8, 2024	0.2400	0.2400	0.2020	0.2290	0.2290	32,750
Oct 7, 2024	0.2130	0.2300	0.2000	0.2300	0.2300	728,302
Oct 4, 2024	0.2200	0.2400	0.2010	0.2380	0.2380	1,300,887
Oct 3, 2024	0.2210	0.2590	0.2140	0.2500	0.2500	1,193,519
Oct 2, 2024	0.2500	0.2500	0.2000	0.2210	0.2210	772,023
Oct 1, 2024	0.2520	0.2590	0.2130	0.2310	0.2310	1,270,795
Sep 30, 2024	0.2350	0.2350	0.2110	0.2290	0.2290	1,364,808
Sep 27, 2024	0.2260	0.2350	0.2240	0.2280	0.2280	395,436
Sep 26, 2024	0.2400	0.2470	0.2250	0.2340	0.2340	527,960
Sep 25, 2024	0.2800	0.2800	0.2260	0.2450	0.2450	681,737
Sep 24, 2024	0.2110	0.2390	0.2110	0.2370	0.2370	503,364
Sep 23, 2024	0.2300	0.2360	0.2270	0.2360	0.2360	364,005
Sep 20, 2024	0.2430	0.2430	0.2290	0.2390	0.2390	1,046,263
Sep 19, 2024	0.2310	0.2510	0.2290	0.2390	0.2390	680,962
Sep 18, 2024	0.2700	0.2700	0.2210	0.2450	0.2450	291,450
Sep 17, 2024	0.3200	0.3200	0.2450	0.2700	0.2700	782,504
Sep 16, 2024	0.2680	0.2890	0.2500	0.2790	0.2790	1,589,233
Sep 13, 2024	0.2500	0.2730	0.2500	0.2670	0.2670	356,119
Sep 12, 2024	0.3000	0.3000	0.2350	0.2750	0.2750	2,539,287
Sep 11, 2024	0.2600	0.2640	0.2350	0.2640	0.2640	505,076
Sep 10, 2024	0.2600	0.2690	0.2470	0.2690	0.2690	237,368
Sep 9, 2024	0.2250	0.2490	0.2250	0.2480	0.2480	465,001
Sep 6, 2024	0.2600	0.2600	0.2270	0.2560	0.2560	346,908
Sep 5, 2024	0.2300	0.2620	0.2290	0.2580	0.2580	271,983
Sep 3, 2024	0.2880	0.2990	0.2360	0.2550	0.2550	1,158,522
Sep 2, 2024	0.2600	0.2780	0.2310	0.2700	0.2700	792,845
Aug 30, 2024	0.2900	0.2900	0.2120	0.2500	0.2500	4,522,292
Aug 29, 2024	0.2940	0.3190	0.2800	0.2990	0.2990	3,265,787
Aug 28, 2024	0.3010	0.3130	0.3000	0.3100	0.3100	1,500,234
Aug 27, 2024	0.3110	0.3260	0.2990	0.3200	0.3200	1,374,594
Aug 26, 2024	0.3600	0.3600	0.2800	0.3320	0.3320	355,972
Aug 23, 2024	0.3280	0.3590	0.3200	0.3380	0.3380	507,834
Aug 22, 2024	0.3200	0.3300	0.3100	0.3290	0.3290	436,491
Aug 21, 2024	0.3240	0.3360	0.3200	0.3290	0.3290	90,685
Aug 20, 2024	0.3500	0.3500	0.3100	0.3450	0.3450	1,097,814
Aug 19, 2024	0.3400	0.3520	0.3250	0.3400	0.3400	746,857
Aug 16, 2024	0.3350	0.3490	0.3210	0.3380	0.3380	1,318,890
Aug 15, 2024	0.3580	0.3580	0.3100	0.3340	0.3340	873,862
Aug 14, 2024	0.3500	0.3500	0.3200	0.3250	0.3250	484,717
Aug 13, 2024	0.3550	0.3760	0.3260	0.3370	0.3370	732,282
Aug 12, 2024	0.3200	0.3870	0.3200	0.3450	0.3450	1,232,765
Aug 9, 2024	0.3420	0.3420	0.3030	0.3350	0.3350	2,452,947
Aug 8, 2024	0.2900	0.3160	0.2890	0.3140	0.3140	772,769
Aug 7, 2024	0.3000	0.3000	0.2830	0.2910	0.2910	224,205
Aug 6, 2024	0.2990	0.2990	0.2850	0.2930	0.2930	288,456
Aug 5, 2024	0.2930	0.3130	0.2720	0.2840	0.2840	6,594,761
Aug 2, 2024	0.3350	0.3350	0.3120	0.3200	0.3200	2,442,437
Aug 1, 2024	0.3380	0.3380	0.3100	0.3300	0.3300	865,127
Jul 31, 2024	0.3390	0.3390	0.3110	0.3300	0.3300	731,422
Jul 30, 2024	0.3360	0.3360	0.3180	0.3280	0.3280	515,017
Jul 29, 2024	0.3280	0.3390	0.3280	0.3340	0.3340	680,271
Jul 26, 2024	0.3400	0.3400	0.3240	0.3390	0.3390	1,815,697
Jul 25, 2024	0.3460	0.3460	0.3140	0.3430	0.3430	4,825,826
Jul 24, 2024	0.3300	0.3470	0.3120	0.3460	0.3460	4,736,426
Jul 23, 2024	0.3140	0.3300	0.3050	0.3120	0.3120	5,912,201
Jul 22, 2024	0.2840	0.3080	0.2830	0.3080	0.3080	5,219,771
Jul 19, 2024	0.3020	0.3020	0.2800	0.2960	0.2960	740,492
Jul 18, 2024	0.2830	0.2980	0.2780	0.2980	0.2980	923,719
Jul 17, 2024	0.2820	0.2970	0.2820	0.2920	0.2920	305,371
Jul 16, 2024	0.2950	0.3050	0.2800	0.2940	0.2940	2,324,229
Jul 15, 2024	0.2940	0.3050	0.2820	0.2950	0.2950	1,367,650
Jul 12, 2024	0.2970	0.2970	0.2800	0.2940	0.2940	983,362
Jul 11, 2024	0.2990	0.2990	0.2800	0.2920	0.2920	570,255
Jul 10, 2024	0.3130	0.3130	0.2870	0.2920	0.2920	678,971
Jul 9, 2024	0.3010	0.3010	0.2860	0.2870	0.2870	554,792
Jul 8, 2024	0.2950	0.3120	0.2860	0.3120	0.3120	1,800,925
Jul 5, 2024	0.2880	0.3050	0.2880	0.2960	0.2960	271,997
Jul 4, 2024	0.3000	0.3000	0.2920	0.3000	0.3000	209,305
Jul 3, 2024	0.3050	0.3050	0.2900	0.3000	0.3000	2,256,369
Jul 2, 2024	0.3180	0.3290	0.3010	0.3100	0.3100	1,511,439
Jul 1, 2024	0.3160	0.3180	0.3010	0.3050	0.3050	735,401
Jun 28, 2024	0.3060	0.3180	0.3000	0.3120	0.3120	642,685
Jun 27, 2024	0.3230	0.3230	0.2930	0.3050	0.3050	1,961,150
Jun 26, 2024	0.3200	0.3390	0.2930	0.3290	0.3290	45,849,390
Jun 25, 2024	0.4060	0.4380	0.4050	0.4380	0.4380	530,507
Jun 24, 2024	0.4590	0.4770	0.4160	0.4500	0.4500	800,502
Jun 21, 2024	0.4730	0.4730	0.4030	0.4500	0.4500	826,044
Jun 20, 2024	0.4660	0.4710	0.4310	0.4400	0.4400	1,524,755
Jun 19, 2024	0.4840	0.4840	0.4550	0.4620	0.4620	501,167
Jun 18, 2024	0.5180	0.5180	0.4520	0.4840	0.4840	465,233
Jun 17, 2024	0.5300	0.5300	0.4690	0.4970	0.4970	878,952
Jun 14, 2024	0.5820	0.6180	0.4800	0.4800	0.4800	3,238,517
Jun 13, 2024	0.5000	0.7020	0.5000	0.5860	0.5860	5,749,363
Jun 12, 2024	0.4610	0.4980	0.4600	0.4850	0.4850	667,357
Jun 11, 2024	0.4400	0.4610	0.4400	0.4610	0.4610	197,520
Jun 10, 2024	0.4400	0.4730	0.4200	0.4610	0.4610	364,632
Jun 7, 2024	0.4980	0.4980	0.4210	0.4310	0.4310	335,246
Jun 6, 2024	0.4920	0.4920	0.4350	0.4580	0.4580	1,093,182
Jun 5, 2024	0.4800	0.4940	0.4700	0.4940	0.4940	457,513
Jun 4, 2024	0.5500	0.5500	0.4860	0.4860	0.4860	1,608,983
Jun 3, 2024	0.5500	0.5500	0.5060	0.5380	0.5380	753,692
May 31, 2024	0.5540	0.5760	0.5200	0.5380	0.5380	300,192
May 30, 2024	0.5800	0.5800	0.5300	0.5380	0.5380	308,643
May 29, 2024	0.5780	0.5900	0.5420	0.5420	0.5420	358,072
May 28, 2024	0.4840	0.5860	0.4840	0.5620	0.5620	536,753
May 27, 2024	0.5000	0.5420	0.4910	0.5200	0.5200	191,595
May 24, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	220,522
May 23, 2024	0.5040	0.5500	0.5020	0.5500	0.5500	52,613
May 22, 2024	0.5000	0.5640	0.4550	0.5640	0.5640	625,000
May 21, 2024	0.5660	0.5660	0.5100	0.5640	0.5640	174,533
May 16, 2024	0.5040	0.5620	0.5040	0.5620	0.5620	167,969
May 15, 2024	0.6040	0.6040	0.5200	0.5660	0.5660	1,380,344
May 14, 2024	0.5600	0.6200	0.5600	0.5600	0.5600	755,522
May 13, 2024	0.6580	0.6580	0.5640	0.6000	0.6000	213,454
May 10, 2024	0.5600	0.6760	0.5600	0.5900	0.5900	1,547,915
May 8, 2024	0.6000	0.6140	0.5460	0.6020	0.6020	342,248
May 7, 2024	0.6800	0.6800	0.5900	0.6080	0.6080	1,288,123
May 6, 2024	0.6600	0.7200	0.6320	0.6480	0.6480	614,626
May 3, 2024	0.7000	0.7000	0.6680	0.6780	0.6780	478,819
May 2, 2024	0.7520	0.8200	0.6920	0.7020	0.7020	1,543,155
Apr 30, 2024	0.7700	0.7940	0.7120	0.7940	0.7940	554,684
Apr 29, 2024	0.7900	0.8000	0.7580	0.7620	0.7620	515,658
Apr 26, 2024	0.7980	0.8280	0.7640	0.8280	0.8280	55,677
Apr 25, 2024	0.8280	0.8860	0.7600	0.8000	0.8000	115,715
Apr 24, 2024	0.7920	0.8300	0.7600	0.8280	0.8280	334,553
Apr 23, 2024	0.8300	0.8600	0.7920	0.8400	0.8400	422,610
Apr 22, 2024	0.8460	0.8560	0.7700	0.8280	0.8280	636,306
Apr 19, 2024	0.8900	0.8960	0.8300	0.8680	0.8680	226,184
Apr 18, 2024	0.8800	0.9380	0.8800	0.9160	0.9160	537,893
Apr 17, 2024	0.9500	0.9680	0.8860	0.9500	0.9500	368,747
Apr 16, 2024	0.9380	0.9540	0.8720	0.9480	0.9480	460,985
Apr 15, 2024	0.9800	0.9800	0.9340	0.9700	0.9700	134,876
Apr 12, 2024	0.9700	1.0000	0.9600	0.9820	0.9820	125,759
Apr 11, 2024	0.9740	0.9780	0.9340	0.9700	0.9700	190,931
Apr 10, 2024	1.0000	1.0250	0.9200	0.9800	0.9800	511,477
Apr 9, 2024	0.9720	1.0300	0.9700	1.0250	1.0250	282,600
Apr 8, 2024	0.9980	1.0700	0.9240	1.0700	1.0700	651,595
Apr 5, 2024	1.0500	1.0500	1.0000	1.0200	1.0200	147,523
Apr 4, 2024	1.0500	1.0500	1.0000	1.0100	1.0100	699,249
Apr 3, 2024	1.0950	1.1250	1.0000	1.0650	1.0650	887,433
Apr 2, 2024	1.0900	1.1000	0.9600	1.0750	1.0750	901,824
Mar 27, 2024	1.0500	1.0700	1.0000	1.0250	1.0250	542,804
Mar 26, 2024	1.1000	1.1000	0.9960	1.0700	1.0700	264,093
Mar 25, 2024	1.0850	1.0850	1.0100	1.0650	1.0650	148,572
Mar 22, 2024	1.0250	1.1300	0.9960	1.0700	1.0700	1,316,232
Mar 21, 2024	0.9000	1.0600	0.8800	1.0250	1.0250	1,153,443
Mar 20, 2024	0.9400	0.9400	0.8640	0.9000	0.9000	1,463,493
Mar 19, 2024	0.9500	1.0150	0.9000	0.9600	0.9600	1,114,681
Mar 18, 2024	1.0900	1.0900	0.9600	0.9760	0.9760	2,190,778
Mar 15, 2024	1.0750	1.2300	1.0600	1.0700	1.0700	4,797,864
Mar 14, 2024	1.1000	1.1250	1.0000	1.0500	1.0500	1,919,818
Mar 13, 2024	1.2500	1.2800	1.0650	1.1300	1.1300	3,072,928
Mar 12, 2024	1.3400	1.4800	1.1250	1.2000	1.2000	7,767,754
Mar 11, 2024	0.9840	1.2800	0.9600	1.1750	1.1750	8,005,666
Mar 8, 2024	1.2500	1.4250	0.9000	0.9000	0.9000	10,075,320
Mar 7, 2024	1.5300	1.9800	1.1800	1.2500	1.2500	21,397,490
Mar 6, 2024	0.5520	1.4500	0.5520	1.3000	1.3000	38,509,340
Mar 5, 2024	0.4360	0.4360	0.4350	0.4350	0.4350	13,856
Mar 4, 2024	0.4000	0.4370	0.4000	0.4360	0.4360	29,292
Mar 1, 2024	0.3550	0.4400	0.3550	0.4380	0.4380	144,454
Feb 29, 2024	0.4000	0.4190	0.3280	0.4000	0.4000	8,679
Feb 28, 2024	0.3960	0.4300	0.3910	0.4300	0.4300	29,116
Feb 27, 2024	0.3820	0.4190	0.3820	0.4180	0.4180	426,240
Feb 26, 2024	0.4300	0.4300	0.3800	0.3980	0.3980	57,789
Feb 23, 2024	0.4500	0.4560	0.3940	0.4300	0.4300	276,241
Feb 22, 2024	0.4490	0.4590	0.4200	0.4590	0.4590	154,719
Feb 21, 2024	0.4300	0.4300	0.4010	0.4100	0.4100	14,000
Feb 20, 2024	0.4470	0.4490	0.4320	0.4320	0.4320	52,843
Feb 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	9,563
Feb 16, 2024	0.4490	0.4490	0.4040	0.4490	0.4490	117,980
Feb 15, 2024	0.4100	0.4450	0.4100	0.4130	0.4130	86,928
Feb 14, 2024	0.4270	0.4480	0.4270	0.4480	0.4480	195,319
Feb 13, 2024	0.4500	0.4500	0.4040	0.4040	0.4040	4,414
Feb 12, 2024	0.4100	0.4590	0.3910	0.4590	0.4590	196,848
Feb 9, 2024	0.4040	0.4250	0.4010	0.4250	0.4250	92,450
Feb 8, 2024	0.4590	0.4590	0.4040	0.4040	0.4040	5,473
Feb 7, 2024	0.4300	0.4350	0.4290	0.4300	0.4300	205,001
Feb 6, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	7,273
Feb 5, 2024	0.4210	0.4590	0.4060	0.4590	0.4590	238,568
Feb 2, 2024	0.4320	0.4490	0.4210	0.4490	0.4490	307,175
Feb 1, 2024	0.4590	0.4590	0.3460	0.4340	0.4340	144,943
Jan 31, 2024	0.4390	0.4550	0.4300	0.4550	0.4550	207,532
Jan 30, 2024	0.4500	0.4590	0.3740	0.4500	0.4500	112,783
Jan 29, 2024	0.4690	0.4690	0.4490	0.4500	0.4500	37,586
Jan 26, 2024	0.4600	0.4610	0.3000	0.3000	0.3000	196,483
Jan 25, 2024	0.4100	0.4590	0.4100	0.4570	0.4570	8,602
Jan 22, 2024	0.4700	0.4730	0.4700	0.4700	0.4700	51,569

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CodeLab Capital AS (CODE.OL)