Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	73.916	76.804	73.916	76.419	76.419	1,510
2022-07-04	76.996	76.996	74.879	76.034	76.034	575
2022-07-01	73.531	76.996	73.531	76.996	76.996	1,982
2022-06-30	76.996	76.996	75.264	75.264	75.264	1,180
2022-06-29	76.804	76.804	75.841	75.841	75.841	469
2022-06-28	76.226	76.226	76.226	76.226	76.226	379
2022-06-27	75.841	75.841	75.841	75.841	75.841	0
2022-06-24	76.226	76.226	74.109	75.841	75.841	2,752
2022-06-23	74.109	75.649	74.109	75.649	75.649	1,539
2022-06-22	76.034	76.226	74.301	74.686	74.686	6,271
2022-06-21	76.226	77.959	76.226	76.226	76.226	1,987
2022-06-20	79.499	79.499	78.151	78.921	78.921	2,519
2022-06-17	75.649	81.616	75.649	78.921	78.921	2,468
2022-06-16	80.076	80.846	78.536	80.846	80.846	1,368
2022-06-15	79.884	82.963	77.189	82.963	82.963	5,485
2022-06-14	83.541	83.541	77.766	82.963	82.963	2,928
2022-06-13	84.311	84.311	75.841	83.541	83.541	2,789
2022-06-10	85.273	85.273	81.231	84.503	84.503	1,457
2022-06-09	81.616	85.273	81.616	85.273	85.273	4,089
2022-06-08	82.001	82.771	80.654	81.809	81.809	624
2022-06-07	90.086	90.086	80.461	84.503	84.503	11,093
2022-06-03	86.621	86.621	84.696	86.621	86.621	2,418
2022-06-02	89.316	89.316	84.888	86.621	86.621	1,725
2022-06-01	84.696	91.241	78.921	89.893	89.893	4,464
2022-05-31	86.813	90.278	86.236	87.198	87.198	6,520
2022-05-30	87.583	90.471	84.311	90.471	90.471	2,807
2022-05-27	86.428	88.546	84.118	86.621	86.621	5,400
2022-05-25	86.428	86.428	83.348	84.696	84.696	2,342
2022-05-24	81.809	86.813	80.846	86.813	86.813	4,878
2022-05-23	81.231	85.466	77.189	77.189	77.189	1,717
2022-05-20	80.846	85.466	80.846	81.809	81.809	1,276
2022-05-19	83.733	85.466	81.424	85.466	85.466	8,502
2022-05-18	83.733	83.926	79.114	83.926	83.926	3,945
2022-05-16	74.686	84.118	74.686	76.996	76.996	6,982
2022-05-13	76.996	79.114	76.996	79.114	79.114	1,260
2022-05-12	80.654	80.654	76.996	76.996	76.996	10,344
2022-05-11	79.306	79.306	76.226	78.921	78.921	9,203
2022-05-10	74.494	80.461	74.109	80.076	80.076	6,946
2022-05-09	73.339	80.269	73.339	76.419	76.419	3,952
2022-05-06	79.884	79.884	78.151	78.151	78.151	462
2022-05-05	78.921	80.076	73.916	78.921	78.921	18,223
2022-05-04	79.691	80.076	78.921	80.076	80.076	4,257
2022-05-03	80.846	80.846	79.499	80.076	80.076	4,762
2022-05-02	81.424	81.809	80.076	81.616	81.616	1,252
2022-04-29	84.118	84.118	79.884	81.424	81.424	7,671
2022-04-28	84.118	84.118	82.771	82.963	82.963	934
2022-04-27	84.696	84.888	82.386	82.386	82.386	1,618
2022-04-26	84.118	84.311	83.348	83.348	83.348	2,836
2022-04-25	84.118	86.043	82.771	82.771	82.771	5,164
2022-04-22	82.578	84.696	82.578	84.118	84.118	1,965
2022-04-21	82.578	84.696	80.654	83.733	83.733	2,741
2022-04-20	84.888	84.888	79.691	82.386	82.386	6,850
2022-04-19	82.963	86.428	82.386	82.386	82.386	7,706
2022-04-13	80.269	81.231	80.269	81.039	81.039	215
2022-04-12	80.076	81.424	80.076	80.846	80.846	4,587
2022-04-11	80.076	80.846	80.076	80.846	80.846	6,521
2022-04-08	81.424	81.424	80.076	80.846	80.846	9,941
2022-04-07	80.269	81.424	80.269	80.846	80.846	5,557
2022-04-06	80.846	80.846	79.884	79.884	79.884	3,815
2022-04-05	82.771	82.771	80.461	80.654	80.654	8,262

← NewerPage 19 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.