Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	40.904	43.792	40.904	41.867	41.867	6,992
2023-03-14	43.310	43.310	43.310	43.310	43.310	135
2023-03-13	41.386	46.198	41.386	43.407	43.407	1,817
2023-03-10	46.198	46.198	42.925	43.022	43.022	11,816
2023-03-09	46.198	46.198	41.578	44.658	44.658	8,910
2023-03-08	42.348	46.198	42.348	43.310	43.310	10,249
2023-03-07	46.005	47.353	43.310	43.792	43.792	9,179
2023-03-06	48.123	48.123	43.407	45.139	45.139	7,443
2023-03-03	43.792	48.123	41.674	47.160	47.160	5,078
2023-03-02	47.449	48.123	43.503	46.102	46.102	6,430
2023-03-01	40.904	47.834	40.904	47.834	47.834	18,990
2023-02-28	39.076	41.386	38.979	40.904	40.904	30,104
2023-02-27	43.310	43.310	38.306	39.557	39.557	12,199
2023-02-24	43.214	43.214	42.348	43.214	43.214	2,496
2023-02-23	41.386	43.118	41.386	43.118	43.118	2,517
2023-02-22	42.925	43.792	41.289	41.386	41.386	8,388
2023-02-21	44.658	44.947	41.289	42.829	42.829	7,469
2023-02-20	46.198	46.198	43.214	44.273	44.273	16,892
2023-02-17	47.834	50.818	47.160	47.930	47.930	7,791
2023-02-16	46.679	51.010	46.679	48.123	48.123	11,651
2023-02-15	50.625	50.818	47.834	48.123	48.123	10,143
2023-02-14	53.897	53.897	48.893	48.893	48.893	21,644
2023-02-13	55.437	55.437	52.550	54.667	54.667	11,399
2023-02-10	57.362	57.747	55.822	56.977	56.977	5,331
2023-02-09	54.667	56.785	54.475	55.245	55.245	9,027
2023-02-08	55.052	56.207	53.897	55.437	55.437	11,567
2023-02-07	56.785	56.785	54.282	54.282	54.282	3,971
2023-02-06	55.822	55.822	55.822	55.822	55.822	1,618
2023-02-03	56.785	56.785	55.822	56.785	56.785	1,499
2023-02-02	56.207	56.977	56.207	56.207	56.207	762
2023-02-01	57.362	57.362	55.822	56.400	56.400	4,683
2023-01-31	56.400	63.522	56.207	56.400	56.400	14,340
2023-01-30	55.630	57.170	55.630	57.170	57.170	4,010
2023-01-27	57.747	57.747	56.207	56.207	56.207	3,035
2023-01-26	57.747	57.747	56.977	57.747	57.747	5,005
2023-01-25	57.555	57.747	55.822	56.785	56.785	8,042
2023-01-24	57.362	57.747	57.362	57.555	57.555	3,030
2023-01-23	55.437	57.362	55.437	56.400	56.400	3,438
2023-01-20	56.015	57.747	55.437	55.437	55.437	8,754
2023-01-19	55.630	57.555	55.630	56.207	56.207	29,730
2023-01-18	55.630	56.592	55.630	55.630	55.630	6,594
2023-01-17	57.555	57.747	55.630	56.785	56.785	8,148
2023-01-16	56.015	57.747	56.015	57.170	57.170	5,904
2023-01-13	55.437	57.747	55.437	56.015	56.015	11,359
2023-01-12	56.207	57.170	55.822	55.822	55.822	9,630
2023-01-11	57.747	57.747	56.785	56.785	56.785	3,972
2023-01-10	56.785	57.747	56.207	57.362	57.362	1,516
2023-01-09	56.977	59.672	55.822	57.747	57.747	9,593
2023-01-06	59.287	59.480	57.170	57.747	57.747	30,518
2023-01-05	57.747	59.287	56.977	59.287	59.287	5,130
2023-01-04	56.785	57.747	56.785	56.977	56.977	4,347
2023-01-03	59.480	59.480	57.747	57.747	57.747	10,677
2023-01-02	57.747	59.672	57.747	58.710	58.710	5,794
2022-12-30	56.977	57.747	55.437	57.747	57.747	18,748
2022-12-29	54.860	57.747	50.625	56.785	56.785	38,212
2022-12-28	53.127	55.245	53.127	53.897	53.897	5,212
2022-12-27	56.015	57.747	53.127	53.127	53.127	18,100
2022-12-23	56.400	57.747	56.400	57.747	57.747	11,597
2022-12-22	57.747	59.865	56.785	56.785	56.785	5,877
2022-12-21	55.245	56.207	50.048	55.822	55.822	9,256

← NewerPage 16 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.