Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.846	81.809	79.499	81.809	81.809	13,290
2022-04-01	80.654	81.424	79.691	81.231	81.231	2,940
2022-03-31	81.905	82.675	77.189	80.654	80.654	18,520
2022-03-30	82.290	84.600	81.809	81.809	81.809	5,554
2022-03-29	86.428	86.428	80.942	83.348	83.348	15,581
2022-03-28	84.696	84.696	82.963	84.503	84.503	1,072
2022-03-25	84.696	86.525	82.771	83.733	83.733	5,461
2022-03-24	84.696	84.696	83.733	84.696	84.696	714
2022-03-23	82.771	86.525	82.001	83.830	83.830	23,432
2022-03-22	86.813	87.679	85.466	85.658	85.658	2,938
2022-03-21	90.086	90.086	86.621	86.910	86.910	6,539
2022-03-18	90.086	90.086	87.776	88.931	88.931	1,878
2022-03-17	88.546	89.412	87.679	89.412	89.412	4,909
2022-03-16	90.086	90.086	87.776	89.219	89.219	1,799
2022-03-15	88.546	90.086	87.776	87.776	87.776	3,278
2022-03-14	89.508	89.508	87.872	88.546	88.546	691
2022-03-11	91.433	93.743	89.989	90.182	90.182	4,070
2022-03-10	96.245	96.245	88.834	90.663	90.663	6,751
2022-03-09	84.118	91.433	84.118	89.604	89.604	16,638
2022-03-08	82.097	85.081	82.097	84.215	84.215	3,159
2022-03-07	83.830	83.830	79.787	82.194	82.194	10,398
2022-03-04	85.658	85.851	83.541	85.562	85.562	7,482
2022-03-03	85.851	87.776	85.466	86.813	86.813	9,835
2022-03-02	90.471	90.471	86.910	87.198	87.198	6,638
2022-03-01	91.048	91.048	88.738	90.374	90.374	875
2022-02-28	96.823	96.823	88.064	91.241	91.241	6,475
2022-02-25	89.989	96.245	89.989	94.417	94.417	4,203
2022-02-24	94.320	95.668	87.679	90.471	90.471	19,111
2022-02-23	96.245	100.87	95.283	100.87	100.87	5,670
2022-02-22	98.940	98.940	95.957	95.957	95.957	915
2022-02-21	96.245	96.245	93.935	96.245	96.245	6,873
2022-02-18	97.593	100.48	96.149	98.748	98.748	5,742
2022-02-17	97.400	98.940	97.208	98.940	98.940	1,429
2022-02-16	101.44	101.44	97.400	97.400	97.400	5,562
2022-02-15	97.400	101.44	96.245	101.44	101.44	6,318
2022-02-14	102.60	102.60	96.245	97.400	97.400	9,902
2022-02-11	104.71	104.71	102.98	102.98	102.98	489
2022-02-10	102.98	104.71	102.60	104.71	104.71	3,278
2022-02-09	99.325	103.94	99.325	103.94	103.94	3,616
2022-02-08	102.98	102.98	100.29	102.41	102.41	9,750
2022-02-07	102.02	102.98	102.02	102.21	102.21	3,716
2022-02-04	103.56	103.75	102.21	103.56	103.56	1,519
2022-02-03	103.75	103.75	102.02	102.02	102.02	1,302
2022-02-02	102.41	103.94	102.21	103.75	103.75	1,932
2022-02-01	103.94	104.14	102.02	103.75	103.75	1,884
2022-01-31	100.10	103.75	100.10	102.02	102.02	9,391
2022-01-28	98.363	103.75	98.170	100.48	100.48	6,109
2022-01-27	98.748	100.67	98.748	99.325	99.325	4,007
2022-01-26	95.283	100.67	95.283	98.748	98.748	6,993
2022-01-25	84.888	97.208	84.888	94.320	94.320	23,191
2022-01-24	96.053	99.518	84.792	84.792	84.792	24,696
2022-01-21	100.87	100.87	98.170	99.325	99.325	3,573
2022-01-20	99.133	102.98	99.133	102.02	102.02	2,962
2022-01-19	102.60	103.94	97.785	98.555	98.555	5,951
2022-01-18	102.60	106.06	102.41	103.56	103.56	3,966
2022-01-17	106.06	106.06	102.21	102.60	102.60	2,605
2022-01-14	103.56	104.33	102.79	104.33	104.33	1,550
2022-01-13	104.91	105.87	104.71	104.71	104.71	8,783
2022-01-12	105.87	105.87	103.37	103.56	103.56	8,435
2022-01-11	105.48	105.87	104.71	105.87	105.87	4,985

← NewerPage 20 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.