Norcod As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.600 | 23.600 | 22.600 | 22.800 | 22.800 | 1,240 |
| 2024-08-21 | 23.000 | 23.300 | 22.600 | 23.300 | 23.300 | 2,607 |
| 2024-08-20 | 24.100 | 24.100 | 21.800 | 22.900 | 22.900 | 59,435 |
| 2024-08-19 | 25.900 | 25.900 | 25.000 | 25.000 | 25.000 | 6,450 |
| 2024-08-16 | 23.600 | 25.000 | 23.600 | 25.000 | 25.000 | 2,571 |
| 2024-08-15 | 24.500 | 25.800 | 24.300 | 24.300 | 24.300 | 7,949 |
| 2024-08-14 | 24.500 | 25.100 | 24.500 | 24.700 | 24.700 | 33,105 |
| 2024-08-13 | 25.500 | 25.700 | 25.300 | 25.300 | 25.300 | 13,782 |
| 2024-08-12 | 24.000 | 25.500 | 24.000 | 25.000 | 25.000 | 3,290 |
| 2024-08-09 | 24.300 | 25.600 | 24.300 | 25.600 | 25.600 | 1,042 |
| 2024-08-08 | 24.900 | 25.600 | 24.500 | 25.600 | 25.600 | 2,905 |
| 2024-08-07 | 25.700 | 25.700 | 22.700 | 24.900 | 24.900 | 4,588 |
| 2024-08-06 | 23.900 | 25.700 | 22.400 | 22.500 | 22.500 | 37,455 |
| 2024-08-05 | 26.400 | 26.400 | 22.000 | 23.800 | 23.800 | 57,300 |
| 2024-08-02 | 26.300 | 27.000 | 26.000 | 26.100 | 26.100 | 10,470 |
| 2024-08-01 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 5,041 |
| 2024-07-31 | 27.100 | 29.000 | 26.500 | 29.000 | 29.000 | 14,097 |
| 2024-07-30 | 27.500 | 27.900 | 26.000 | 27.500 | 27.500 | 9,633 |
| 2024-07-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 169 |
| 2024-07-26 | 27.300 | 28.000 | 27.200 | 28.000 | 28.000 | 1,014 |
| 2024-07-25 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 299 |
| 2024-07-24 | 28.000 | 28.700 | 27.500 | 28.000 | 28.000 | 2,808 |
| 2024-07-23 | 28.500 | 28.800 | 27.600 | 28.000 | 28.000 | 9,623 |
| 2024-07-22 | 27.100 | 28.700 | 27.100 | 27.800 | 27.800 | 3,765 |
| 2024-07-19 | 27.700 | 28.400 | 24.100 | 26.800 | 26.800 | 6,690 |
| 2024-07-18 | 26.900 | 29.000 | 26.900 | 27.900 | 27.900 | 6,300 |
| 2024-07-17 | 25.700 | 27.200 | 25.000 | 26.100 | 26.100 | 16,286 |
| 2024-07-16 | 25.500 | 26.100 | 24.500 | 24.600 | 24.600 | 15,964 |
| 2024-07-15 | 23.300 | 25.000 | 22.300 | 25.000 | 25.000 | 24,313 |
| 2024-07-12 | 25.300 | 25.300 | 23.000 | 23.300 | 23.300 | 20,315 |
| 2024-07-11 | 25.300 | 27.400 | 25.100 | 25.100 | 25.100 | 17,214 |
| 2024-07-10 | 28.000 | 29.300 | 25.200 | 26.500 | 26.500 | 25,129 |
| 2024-07-09 | 30.000 | 31.000 | 27.300 | 28.200 | 28.200 | 14,968 |
| 2024-07-08 | 28.600 | 31.900 | 28.500 | 30.000 | 30.000 | 33,479 |
| 2024-07-05 | 31.200 | 31.900 | 26.900 | 28.600 | 28.600 | 59,159 |
| 2024-07-04 | 28.000 | 32.500 | 26.600 | 30.600 | 30.600 | 126,226 |
| 2024-07-03 | 21.500 | 28.700 | 21.500 | 28.000 | 28.000 | 106,971 |
| 2024-07-02 | 20.000 | 25.900 | 20.000 | 21.500 | 21.500 | 42,579 |
| 2024-07-01 | 17.200 | 18.250 | 17.200 | 18.250 | 18.250 | 12,571 |
| 2024-06-28 | 17.000 | 17.200 | 16.950 | 17.200 | 17.200 | 18,257 |
| 2024-06-27 | 17.000 | 17.000 | 16.100 | 16.450 | 16.450 | 24,587 |
| 2024-06-26 | 16.250 | 17.500 | 15.650 | 15.650 | 15.650 | 15,725 |
| 2024-06-25 | 16.500 | 16.500 | 15.850 | 15.850 | 15.850 | 6,907 |
| 2024-06-24 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 8,773 |
| 2024-06-21 | 15.650 | 15.650 | 14.050 | 15.450 | 15.450 | 2,599 |
| 2024-06-20 | 15.700 | 15.700 | 15.000 | 15.000 | 15.000 | 731 |
| 2024-06-19 | 13.800 | 15.950 | 13.800 | 15.950 | 15.950 | 4,256 |
| 2024-06-18 | 14.850 | 14.900 | 14.350 | 14.900 | 14.900 | 2,325 |
| 2024-06-17 | 15.200 | 15.200 | 14.750 | 14.950 | 14.950 | 14,227 |
| 2024-06-14 | 15.500 | 15.800 | 15.150 | 15.300 | 15.300 | 1,386 |
| 2024-06-13 | 15.050 | 15.500 | 15.050 | 15.500 | 15.500 | 3,902 |
| 2024-06-12 | 15.800 | 15.800 | 14.750 | 15.500 | 15.500 | 3,062 |
| 2024-06-11 | 15.000 | 15.800 | 15.000 | 15.800 | 15.800 | 2,638 |
| 2024-06-10 | 16.000 | 16.000 | 14.650 | 14.850 | 14.850 | 2,672 |
| 2024-06-07 | 15.250 | 15.250 | 13.000 | 15.000 | 15.000 | 17,116 |
| 2024-06-06 | 14.050 | 15.500 | 14.050 | 15.500 | 15.500 | 8,765 |
| 2024-06-05 | 16.400 | 16.450 | 15.500 | 15.500 | 15.500 | 10,620 |
| 2024-06-04 | 14.400 | 16.450 | 14.400 | 15.800 | 15.800 | 17,347 |
| 2024-06-03 | 14.000 | 14.250 | 13.350 | 14.250 | 14.250 | 16,943 |
| 2024-05-31 | 12.150 | 13.000 | 12.150 | 13.000 | 13.000 | 22,185 |
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.