Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.800	15.800	15.150	15.150	15.150	3,175
2026-10-15	14.850	15.900	14.850	15.750	15.750	27,953
2026-10-14	14.150	15.800	14.150	15.600	15.600	20,962
2026-10-13	14.100	14.750	14.100	14.750	14.750	11,178
2026-10-12	13.600	14.700	13.550	14.100	14.100	17,849
2026-10-09	12.600	13.600	12.600	13.600	13.600	17,481
2026-10-08	12.800	13.250	12.800	13.200	13.200	1,793
2026-10-07	12.700	13.600	12.700	13.000	13.000	19,234
2026-10-06	13.600	13.600	12.300	12.800	12.800	2,528
2026-10-05	13.500	13.500	13.500	13.500	13.500	201,405
2026-10-02	13.400	13.600	13.350	13.550	13.550	8,842
2026-10-01	13.600	13.600	13.600	13.600	13.600	5,073
2026-09-30	13.600	13.600	13.100	13.600	13.600	17,167
2026-09-29	13.400	13.400	13.000	13.350	13.350	19,368
2026-09-28	13.000	13.800	13.000	13.450	13.450	27,622
2026-09-25	12.950	13.400	12.950	13.300	13.300	31,347
2026-09-24	12.750	13.400	12.700	13.400	13.400	66,331
2026-09-23	12.500	12.950	12.000	12.700	12.700	8,714
2026-09-22	12.100	12.550	12.100	12.550	12.550	6,131
2026-09-21	13.000	13.350	12.650	12.700	12.700	4,726
2026-09-18	13.400	13.400	12.500	12.700	12.700	9,897
2026-09-17	13.500	13.500	12.950	13.000	13.000	21,665
2026-09-16	11.650	13.000	11.600	13.000	13.000	53,335
2026-09-15	11.700	13.000	11.500	11.950	11.950	29,675
2026-09-14	11.750	12.200	11.650	11.650	11.650	11,781
2026-09-11	11.900	11.900	11.200	11.750	11.750	14,764
2026-09-10	11.750	13.000	11.750	11.850	11.850	39,327
2026-09-09	12.400	12.500	12.000	12.000	12.000	16,893
2026-09-08	12.500	12.850	12.250	12.400	12.400	28,500
2026-09-07	13.200	13.300	12.650	12.800	12.800	30,639
2026-09-04	13.400	13.550	12.950	13.150	13.150	37,686
2026-09-03	12.550	13.150	12.250	13.150	13.150	8,965
2026-09-02	13.000	13.000	12.100	12.550	12.550	2,511
2026-09-01	13.000	13.000	12.100	12.900	12.900	7,017
2026-08-31	13.000	13.000	12.550	13.000	13.000	11,150
2026-08-28	12.500	14.000	12.500	13.150	13.150	29,953
2026-08-27	10.900	12.500	10.900	12.300	12.300	157,748
2026-08-26	10.900	10.900	10.800	10.900	10.900	57,138
2026-08-25	10.900	10.900	10.650	10.900	10.900	24,183
2026-08-24	10.900	10.900	10.600	10.700	10.700	4,486
2026-08-21	10.900	10.900	10.550	10.900	10.900	25,810
2026-08-20	10.900	10.900	10.900	10.900	10.900	29,793
2026-08-19	10.700	10.850	10.650	10.650	10.650	16,844
2026-08-18	10.500	10.650	10.500	10.650	10.650	4,744
2026-08-17	11.250	11.300	10.800	11.200	11.200	14,025
2026-08-14	10.900	10.900	10.650	10.850	10.850	7,190
2026-08-13	10.600	10.900	10.600	10.650	10.650	15,420
2026-08-12	10.650	10.700	10.650	10.700	10.700	935
2026-08-11	10.800	10.900	10.750	10.900	10.900	6,289
2026-08-10	10.900	11.250	10.550	10.900	10.900	2,496
2026-08-07	11.000	11.200	10.700	10.900	10.900	2,908
2026-08-06	10.900	11.800	10.900	10.900	10.900	16,132
2026-08-05	11.950	11.950	11.000	11.000	11.000	10,483
2026-08-04	10.900	11.350	10.500	11.000	11.000	32,315
2026-08-03	11.950	11.950	10.600	10.600	10.600	6,106
2026-07-31	11.300	11.500	10.850	10.950	10.950	37,349
2026-07-30	11.000	11.000	10.350	11.000	11.000	11,051
2026-07-29	11.500	11.500	10.500	10.500	10.500	2,965
2026-07-28	11.500	11.500	10.650	10.650	10.650	48,669
2026-07-27	10.600	11.350	10.600	11.350	11.350	7,230

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.