Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.200	39.200	36.000	36.000	36.000	8,090
2023-06-15	39.300	39.300	39.200	39.200	39.200	1,195
2023-06-14	35.000	39.900	35.000	39.400	39.400	687
2023-06-13	36.000	36.000	36.000	36.000	36.000	2,488
2023-06-12	35.100	39.900	35.100	36.600	36.600	4,689
2023-06-09	35.100	37.900	35.100	37.700	37.700	809
2023-06-08	39.000	39.500	37.000	37.000	37.000	16,297
2023-06-07	39.500	39.500	39.500	39.500	39.500	200
2023-06-06	39.500	39.500	39.000	39.000	39.000	106
2023-06-05	39.000	39.000	39.000	39.000	39.000	2,550
2023-06-02	36.100	38.900	36.000	38.800	38.800	6,361
2023-06-01	35.100	38.900	35.100	36.900	36.900	1,503
2023-05-31	37.000	37.900	37.000	37.200	37.200	678
2023-05-30	36.000	40.900	36.000	37.000	37.000	4,045
2023-05-26	38.800	42.900	35.300	35.300	35.300	1,045
2023-05-25	35.500	38.800	35.500	38.800	38.800	453
2023-05-24	37.000	38.900	35.900	38.900	38.900	1,422
2023-05-23	36.400	38.200	36.000	38.200	38.200	792
2023-05-22	36.300	38.900	36.300	38.900	38.900	3,239
2023-05-19	38.000	39.000	36.100	39.000	39.000	225
2023-05-16	39.000	39.000	39.000	39.000	39.000	0
2023-05-15	39.000	39.000	39.000	39.000	39.000	500
2023-05-12	37.100	39.600	37.100	39.300	39.300	1,961
2023-05-11	39.900	39.900	36.000	39.800	39.800	1,977
2023-05-10	39.000	39.900	36.700	39.900	39.900	1,593
2023-05-09	35.100	40.000	35.100	40.000	40.000	70
2023-05-08	38.000	39.000	38.000	39.000	39.000	1,663
2023-05-05	40.500	40.500	40.400	40.500	40.500	2,388
2023-05-04	40.400	40.400	38.000	40.000	40.000	1,451
2023-05-03	37.500	40.000	37.500	40.000	40.000	930
2023-05-02	39.000	40.400	37.500	37.500	37.500	956
2023-04-28	38.000	40.900	38.000	38.000	38.000	685
2023-04-27	41.500	43.900	37.100	41.000	41.000	2,454
2023-04-26	40.500	43.900	35.100	41.800	41.800	1,503
2023-04-25	36.400	40.500	36.400	40.500	40.500	2,001
2023-04-24	42.500	42.500	42.000	42.000	42.000	1,174
2023-04-21	39.000	42.900	39.000	41.000	41.000	3,750
2023-04-20	38.000	38.500	35.000	38.500	38.500	1,237
2023-04-19	36.100	38.500	34.000	34.000	34.000	4,541
2023-04-18	36.000	40.000	36.000	36.600	36.600	7,209
2023-04-17	35.200	40.000	35.200	35.600	35.600	12,780
2023-04-14	38.017	38.017	38.017	38.017	38.017	0
2023-04-13	33.878	38.017	33.878	38.017	38.017	1,488
2023-04-12	36.092	36.477	33.878	36.477	36.477	6,430
2023-04-11	38.402	38.402	36.573	36.573	36.573	1,992
2023-04-05	36.477	38.787	36.477	36.669	36.669	3,509
2023-04-04	42.155	42.155	36.573	36.573	36.573	1,086
2023-04-03	38.979	41.770	38.979	39.461	39.461	3,484
2023-03-31	38.979	42.348	38.979	42.348	42.348	67
2023-03-30	40.519	43.214	40.519	41.386	41.386	896
2023-03-29	39.461	42.252	39.461	39.942	39.942	924
2023-03-28	40.904	41.386	39.653	39.653	39.653	5,749
2023-03-27	41.482	42.540	41.386	42.540	42.540	1,371
2023-03-24	46.198	46.198	40.904	43.310	43.310	992
2023-03-23	46.198	46.198	46.198	46.198	46.198	308
2023-03-22	41.963	43.214	41.001	41.001	41.001	1,803
2023-03-21	42.059	42.348	41.963	41.963	41.963	333
2023-03-20	43.310	45.235	41.963	42.155	42.155	743
2023-03-17	41.386	44.177	41.386	44.177	44.177	258
2023-03-16	40.904	45.909	40.904	43.695	43.695	2,168

← NewerPage 15 of 22 · 1,261 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.