Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	12.250	12.250	12.250	12.250	12.250	965
2024-05-29	12.000	12.250	12.000	12.250	12.250	211
2024-05-28	12.100	12.200	12.100	12.200	12.200	2,500
2024-05-27	12.500	12.750	12.250	12.250	12.250	5,848
2024-05-24	12.600	12.600	12.500	12.500	12.500	11,757
2024-05-23	12.700	12.700	12.550	12.550	12.550	2,549
2024-05-22	12.650	12.900	12.050	12.700	12.700	19,549
2024-05-21	12.500	12.850	12.500	12.550	12.550	4,867
2024-05-16	13.000	13.400	12.350	12.700	12.700	14,946
2024-05-15	12.500	13.000	12.500	13.000	13.000	8,865
2024-05-14	12.200	12.200	12.200	12.200	12.200	11
2024-05-13	12.100	12.100	12.100	12.100	12.100	827
2024-05-10	12.000	12.500	12.000	12.500	12.500	8,799
2024-05-08	13.000	13.000	12.100	12.300	12.300	7,106
2024-05-07	12.500	12.500	12.100	12.500	12.500	14,624
2024-05-06	12.500	13.000	12.500	12.500	12.500	2,794
2024-05-03	12.550	13.450	12.100	12.150	12.150	6,113
2024-05-02	12.000	12.500	12.000	12.500	12.500	8,089
2024-04-30	12.300	12.300	12.200	12.200	12.200	1,713
2024-04-29	12.300	12.300	12.100	12.300	12.300	3,495
2024-04-26	12.300	12.300	12.050	12.050	12.050	1,791
2024-04-25	12.000	12.250	12.000	12.050	12.050	1,840
2024-04-24	12.350	12.350	12.050	12.250	12.250	18,366
2024-04-23	12.050	12.350	12.050	12.350	12.350	3,829
2024-04-22	12.400	12.400	12.400	12.400	12.400	1,388
2024-04-19	12.400	12.500	12.400	12.400	12.400	9,031
2024-04-18	12.450	12.450	12.050	12.450	12.450	5,245
2024-04-17	12.500	12.500	12.200	12.450	12.450	24,096
2024-04-16	12.850	12.850	12.500	12.500	12.500	10,614
2024-04-15	12.500	12.950	12.500	12.950	12.950	560
2024-04-12	13.200	13.200	12.550	12.900	12.900	5,134
2024-04-11	13.100	13.100	12.700	12.700	12.700	627
2024-04-10	12.500	13.150	12.500	13.150	13.150	1,690
2024-04-09	13.200	13.200	12.700	12.700	12.700	6,760
2024-04-08	13.200	13.200	12.700	13.200	13.200	12,624
2024-04-05	13.500	13.500	12.950	13.200	13.200	3,566
2024-04-04	13.850	13.850	12.700	13.700	13.700	20,265
2024-04-03	12.150	13.850	12.150	13.250	13.250	33,483
2024-04-02	12.000	12.150	11.950	12.150	12.150	25,139
2024-03-27	12.500	12.500	11.600	11.950	11.950	26,135
2024-03-26	12.150	12.250	11.950	11.950	11.950	22,844
2024-03-25	12.550	12.750	12.300	12.500	12.500	45,216
2024-03-22	13.500	15.000	12.250	12.300	12.300	30,646
2024-03-21	12.300	13.200	12.250	13.200	13.200	48,600
2024-03-20	11.850	13.450	11.700	12.950	12.950	7,816
2024-03-19	12.050	12.100	12.050	12.100	12.100	3,568
2024-03-18	12.650	13.450	12.150	12.450	12.450	4,539
2024-03-15	12.300	13.450	12.300	12.700	12.700	2,806
2024-03-14	12.100	12.950	12.100	12.950	12.950	65,276
2024-03-13	11.800	12.300	11.350	11.850	11.850	80,514
2024-03-12	11.550	11.600	11.250	11.500	11.500	11,704
2024-03-11	11.800	11.800	11.150	11.250	11.250	36,835
2024-03-08	11.600	11.600	11.200	11.450	11.450	60,001
2024-03-07	12.100	12.100	11.600	11.800	11.800	70,778
2024-03-06	12.000	12.100	11.800	12.100	12.100	139,727
2024-03-05	12.000	12.000	11.900	11.950	11.950	13,423
2024-03-04	12.450	12.450	11.850	11.850	11.850	72,058
2024-03-01	12.000	12.500	11.800	12.050	12.050	1,864,636
2024-02-29	14.750	15.300	14.350	14.500	14.500	10,665
2024-02-28	14.300	14.600	14.000	14.600	14.600	6,484

← NewerPage 11 of 21 · 1,260 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.