Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.500	14.750	13.500	14.000	14.000	3,886
2024-02-26	12.500	14.200	12.500	14.000	14.000	58,028
2024-02-23	14.100	15.150	12.800	12.800	12.800	53,143
2024-02-22	14.100	14.650	13.750	13.750	13.750	22,988
2024-02-21	14.350	15.100	14.100	14.100	14.100	18,214
2024-02-20	14.000	14.350	14.000	14.350	14.350	10,138
2024-02-19	15.000	15.000	14.050	14.050	14.050	10,792
2024-02-16	15.100	16.000	14.300	14.300	14.300	15,260
2024-02-15	17.300	17.300	15.200	15.200	15.200	25,608
2024-02-14	16.300	16.450	15.000	16.450	16.450	13,006
2024-02-13	16.300	16.300	15.600	15.850	15.850	10,585
2024-02-12	15.600	16.600	15.000	15.400	15.400	38,313
2024-02-09	15.300	15.300	14.500	14.550	14.550	4,204
2024-02-08	15.750	15.750	14.050	14.050	14.050	4,810
2024-02-07	13.800	14.850	13.800	14.850	14.850	13,355
2024-02-06	13.600	14.500	13.500	13.800	13.800	5,905
2024-02-05	14.500	14.500	13.600	13.600	13.600	4,757
2024-02-02	13.500	14.800	13.500	14.000	14.000	6,684
2024-02-01	13.200	14.500	13.000	13.550	13.550	10,208
2024-01-31	14.000	14.050	13.000	13.000	13.000	20,265
2024-01-30	13.950	14.850	13.400	13.450	13.450	2,576
2024-01-29	13.300	15.000	13.300	14.050	14.050	15,492
2024-01-26	14.300	14.950	13.000	14.250	14.250	59,467
2024-01-25	14.500	14.500	14.100	14.100	14.100	573
2024-01-24	14.100	14.700	13.800	14.350	14.350	4,225
2024-01-23	14.350	14.400	13.550	13.550	13.550	82,862
2024-01-22	15.000	15.500	14.500	14.600	14.600	3,625
2024-01-19	16.050	16.050	15.000	15.000	15.000	24,007
2024-01-18	15.300	15.650	14.650	15.650	15.650	13,129
2024-01-17	16.300	16.300	15.300	15.300	15.300	2,789
2024-01-16	18.000	18.000	15.200	15.200	15.200	31,600
2024-01-15	16.150	16.500	15.500	16.400	16.400	33,737
2024-01-12	16.500	17.200	15.500	16.500	16.500	103,488
2024-01-11	14.700	17.200	14.700	16.400	16.400	138,050
2024-01-10	15.000	15.000	14.000	14.600	14.600	11,590
2024-01-09	15.000	15.300	13.800	14.050	14.050	20,386
2024-01-08	15.900	15.900	14.700	14.750	14.750	20,318
2024-01-05	17.050	17.400	14.550	14.950	14.950	34,873
2024-01-04	17.100	17.500	16.500	16.600	16.600	10,017
2024-01-03	16.250	21.000	16.250	16.500	16.500	119,518
2024-01-02	15.950	16.450	14.600	16.200	16.200	10,415
2023-12-29	14.150	15.000	13.450	15.000	15.000	98,240
2023-12-28	15.000	15.000	14.100	14.150	14.150	46,236
2023-12-27	14.500	15.000	14.150	15.000	15.000	95,785
2023-12-22	12.450	14.400	12.400	14.350	14.350	124,651
2023-12-21	12.100	12.600	11.600	11.900	11.900	45,338
2023-12-20	13.350	13.400	12.400	12.500	12.500	62,361
2023-12-19	13.500	13.500	13.000	13.350	13.350	6,921
2023-12-18	14.400	14.400	13.250	13.750	13.750	26,535
2023-12-15	14.500	14.500	13.700	14.400	14.400	9,024
2023-12-14	14.000	14.650	13.950	14.000	14.000	13,640
2023-12-13	14.050	14.050	13.300	13.650	13.650	16,256
2023-12-12	14.950	14.950	13.550	14.050	14.050	11,368
2023-12-11	15.000	15.700	14.350	14.950	14.950	18,142
2023-12-08	16.450	16.450	14.700	14.850	14.850	13,853
2023-12-07	16.850	16.850	15.500	15.700	15.700	10,406
2023-12-06	16.700	16.700	16.000	16.000	16.000	365
2023-12-05	15.550	16.900	15.350	16.000	16.000	15,334
2023-12-04	16.000	16.250	15.250	16.000	16.000	8,202
2023-12-01	17.700	17.700	16.000	16.000	16.000	8,725

← NewerPage 12 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.