Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	54.667	56.207	54.667	56.015	56.015	7,478
2022-12-19	57.747	57.747	56.400	56.785	56.785	1,629
2022-12-16	56.785	57.747	56.785	57.747	57.747	1,575
2022-12-15	57.747	57.747	56.785	56.785	56.785	13,770
2022-12-14	56.785	57.747	55.245	57.555	57.555	6,882
2022-12-13	56.977	57.747	56.785	56.785	56.785	2,729
2022-12-12	56.785	57.747	56.400	56.977	56.977	1,966
2022-12-09	57.170	57.747	57.170	57.170	57.170	3,559
2022-12-08	57.747	57.747	57.170	57.170	57.170	5,045
2022-12-07	57.747	58.710	57.170	58.710	58.710	13,271
2022-12-06	57.747	57.747	56.207	57.747	57.747	1,965
2022-12-05	57.747	57.747	56.785	57.747	57.747	1,364
2022-12-02	55.630	57.747	55.630	57.747	57.747	6,053
2022-12-01	57.170	57.170	56.592	56.592	56.592	2,529
2022-11-30	57.747	57.747	55.822	55.822	55.822	999
2022-11-29	56.015	58.325	56.015	57.362	57.362	11,700
2022-11-28	55.822	57.747	55.822	57.747	57.747	8,135
2022-11-25	58.132	58.132	57.362	58.132	58.132	15,478
2022-11-24	53.897	57.170	53.897	56.977	56.977	8,928
2022-11-23	55.822	55.822	52.935	53.127	53.127	2,969
2022-11-22	54.860	54.860	54.860	54.860	54.860	327
2022-11-21	56.785	56.785	52.165	55.822	55.822	10,290
2022-11-18	57.747	57.747	57.747	57.747	57.747	523
2022-11-17	59.480	59.672	57.555	57.747	57.747	5,355
2022-11-16	60.057	60.057	57.940	59.672	59.672	3,383
2022-11-15	57.940	59.672	57.940	59.480	59.480	1,401
2022-11-14	59.480	60.250	57.940	58.710	58.710	9,269
2022-11-11	57.362	61.597	57.362	60.442	60.442	6,572
2022-11-10	59.095	59.095	56.977	58.325	58.325	3,788
2022-11-09	59.672	62.559	56.977	57.940	57.940	8,671
2022-11-08	57.747	59.287	57.170	59.095	59.095	8,093
2022-11-07	57.747	58.710	57.555	58.517	58.517	7,041
2022-11-04	57.362	60.250	57.362	57.940	57.940	9,080
2022-11-03	58.517	63.522	57.170	57.362	57.362	6,481
2022-11-02	58.517	60.635	56.592	57.362	57.362	5,077
2022-11-01	58.517	58.517	54.860	56.207	56.207	4,886
2022-10-31	56.400	58.710	56.400	56.785	56.785	6,332
2022-10-28	58.325	59.480	56.785	58.517	58.517	7,839
2022-10-27	62.367	64.869	56.207	60.057	60.057	9,238
2022-10-26	59.287	61.405	58.902	60.057	60.057	9,019
2022-10-25	61.597	62.367	56.977	58.517	58.517	8,588
2022-10-24	59.480	59.480	54.860	58.902	58.902	2,309
2022-10-21	60.635	61.597	58.902	61.597	61.597	1,592
2022-10-20	63.137	68.719	62.559	62.559	62.559	7,474
2022-10-19	62.367	65.254	62.367	63.137	63.137	1,163
2022-10-18	62.559	62.559	60.250	62.367	62.367	2,712
2022-10-17	60.827	61.982	60.635	60.635	60.635	964
2022-10-14	65.447	65.447	59.672	60.827	60.827	3,197
2022-10-13	60.635	60.635	58.517	60.442	60.442	3,149
2022-10-12	55.822	59.865	55.822	58.710	58.710	5,443
2022-10-11	57.747	57.747	54.667	55.052	55.052	3,920
2022-10-10	57.747	60.442	56.400	57.747	57.747	4,244
2022-10-07	62.174	62.174	60.635	60.635	60.635	320
2022-10-06	62.367	62.559	62.174	62.174	62.174	1,098
2022-10-05	62.559	62.559	57.940	60.635	60.635	3,272
2022-10-04	60.635	66.409	60.635	61.597	61.597	1,787
2022-10-03	60.635	61.597	60.635	60.635	60.635	4,531
2022-09-30	63.137	63.522	58.325	60.442	60.442	11,236
2022-09-29	62.559	66.987	56.400	60.827	60.827	22,273
2022-09-28	62.559	65.254	62.559	63.522	63.522	6,827

← NewerPage 17 of 21 · 1,257 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.