Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	60.057	62.367	60.057	61.790	61.790	3,967
2022-09-26	61.405	62.752	60.635	62.559	62.559	2,978
2022-09-23	62.559	64.292	61.597	62.367	62.367	2,524
2022-09-22	65.254	65.254	61.790	62.752	62.752	3,796
2022-09-21	66.987	66.987	63.137	64.484	64.484	2,089
2022-09-20	64.484	67.949	61.020	64.484	64.484	3,832
2022-09-19	67.564	67.564	63.137	66.987	66.987	4,027
2022-09-16	71.414	71.414	65.447	67.372	67.372	2,577
2022-09-15	68.719	69.874	66.409	66.987	66.987	2,117
2022-09-14	66.024	69.297	66.024	67.564	67.564	1,446
2022-09-13	68.912	72.184	65.832	68.719	68.719	7,594
2022-09-12	72.954	73.916	68.912	73.531	73.531	647
2022-09-09	72.569	72.954	72.569	72.954	72.954	521
2022-09-08	73.531	73.916	68.142	72.569	72.569	5,624
2022-09-07	73.916	75.071	73.724	73.724	73.724	3,121
2022-09-06	65.447	73.916	62.752	73.916	73.916	11,220
2022-09-05	64.292	64.484	63.329	64.099	64.099	711
2022-09-02	62.559	65.832	62.559	64.292	64.292	2,766
2022-09-01	65.832	65.832	59.865	59.865	59.865	3,213
2022-08-31	65.447	65.832	62.944	65.639	65.639	6,316
2022-08-30	64.484	64.484	62.559	62.559	62.559	5,022
2022-08-29	60.827	64.292	60.250	61.597	61.597	1,939
2022-08-26	62.752	66.217	57.747	62.559	62.559	7,739
2022-08-25	66.409	66.409	64.099	64.099	64.099	959
2022-08-24	67.372	67.372	64.099	66.409	66.409	3,232
2022-08-23	65.447	67.949	65.447	67.372	67.372	3,630
2022-08-22	68.334	68.334	66.794	67.372	67.372	657
2022-08-19	68.334	70.067	65.832	68.334	68.334	3,564
2022-08-18	69.297	70.067	68.527	68.527	68.527	1,399
2022-08-17	69.874	70.259	68.334	70.259	70.259	9,096
2022-08-16	70.259	70.837	70.259	70.259	70.259	4,008
2022-08-15	71.222	71.222	70.259	70.259	70.259	6,220
2022-08-12	70.452	72.184	70.452	71.607	71.607	1,055
2022-08-11	72.376	74.879	69.297	72.954	72.954	1,670
2022-08-10	75.071	75.071	73.146	73.339	73.339	4,478
2022-08-09	73.146	75.071	72.761	72.761	72.761	811
2022-08-08	73.724	73.724	73.339	73.339	73.339	520
2022-08-05	75.071	75.071	73.531	74.879	74.879	2,379
2022-08-04	74.109	76.804	72.184	76.034	76.034	2,607
2022-08-03	75.071	76.611	74.301	76.611	76.611	8,847
2022-08-02	76.996	76.996	75.264	76.419	76.419	1,702
2022-08-01	75.071	76.996	75.071	75.456	75.456	1,476
2022-07-29	77.381	77.381	74.301	77.189	77.189	7,524
2022-07-28	76.034	76.996	74.686	76.034	76.034	3,554
2022-07-27	75.264	76.034	75.264	76.034	76.034	151
2022-07-26	75.264	76.034	75.264	76.034	76.034	173
2022-07-25	74.109	76.034	74.109	76.034	76.034	2,244
2022-07-22	77.959	78.536	74.109	78.151	78.151	1,851
2022-07-21	76.996	77.959	76.996	77.959	77.959	608
2022-07-20	78.729	78.729	76.996	77.959	77.959	2,197
2022-07-19	75.071	77.381	75.071	76.996	76.996	2,079
2022-07-18	73.339	76.996	72.761	76.996	76.996	12,609
2022-07-15	76.034	76.034	73.531	73.724	73.724	3,344
2022-07-14	76.804	76.804	75.649	75.841	75.841	349
2022-07-13	73.531	74.879	73.531	74.879	74.879	11
2022-07-12	74.879	74.879	74.879	74.879	74.879	505
2022-07-11	76.034	76.996	74.879	75.456	75.456	6,692
2022-07-08	75.264	76.034	75.071	75.841	75.841	809
2022-07-07	76.804	76.804	74.109	74.879	74.879	1,069
2022-07-06	74.109	75.841	74.109	74.686	74.686	2,643

← NewerPage 18 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.