Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	107.02	107.60	103.17	105.48	105.48	6,252
2022-01-07	107.60	110.30	107.60	108.76	108.76	1,350
2022-01-06	110.49	110.49	108.95	110.30	110.30	843
2022-01-05	110.68	111.26	109.14	109.53	109.53	5,769
2022-01-04	110.68	110.68	109.72	110.10	110.10	2,910
2022-01-03	106.45	107.79	104.14	107.79	107.79	11,602
2021-12-30	104.14	105.68	103.75	104.91	104.91	6,848
2021-12-29	106.06	106.06	103.94	104.52	104.52	6,203
2021-12-28	104.33	104.52	103.37	103.37	103.37	4,265
2021-12-27	105.29	106.83	103.56	105.87	105.87	5,720
2021-12-23	105.68	105.87	103.37	105.29	105.29	4,157
2021-12-22	103.37	105.48	102.98	105.48	105.48	3,059
2021-12-21	104.14	104.91	102.21	104.14	104.14	8,062
2021-12-20	102.98	106.83	99.903	105.87	105.87	12,370
2021-12-17	108.76	108.76	101.06	102.98	102.98	8,820
2021-12-16	108.56	109.53	106.83	107.22	107.22	3,045
2021-12-15	109.72	109.72	105.68	108.18	108.18	3,761
2021-12-14	110.10	110.30	108.37	109.14	109.14	5,012
2021-12-13	111.26	111.26	108.95	108.95	108.95	2,184
2021-12-10	111.64	111.64	109.14	110.68	110.68	5,541
2021-12-09	107.41	112.61	107.41	110.68	110.68	8,011
2021-12-08	102.60	107.79	101.64	107.79	107.79	16,588
2021-12-07	104.91	104.91	101.83	103.94	103.94	10,082
2021-12-06	106.64	107.22	102.98	104.91	104.91	3,709
2021-12-03	107.41	107.79	105.87	105.87	105.87	6,414
2021-12-02	109.91	109.91	107.41	108.18	108.18	8,364
2021-12-01	109.72	109.72	107.99	108.56	108.56	6,260
2021-11-30	108.76	110.10	107.99	109.72	109.72	6,248
2021-11-29	106.83	111.26	106.64	108.95	108.95	9,758
2021-11-26	109.53	110.49	107.02	108.37	108.37	6,472
2021-11-25	111.26	111.26	109.53	109.72	109.72	6,059
2021-11-24	110.68	110.68	109.72	110.68	110.68	5,413
2021-11-23	108.76	110.49	108.76	110.49	110.49	5,254
2021-11-22	108.76	110.49	107.60	109.33	109.33	6,103
2021-11-19	113.38	113.38	108.56	110.68	110.68	6,210
2021-11-18	113.57	113.95	111.64	113.57	113.57	4,487
2021-11-17	111.64	112.61	111.64	111.84	111.84	3,565
2021-11-16	114.72	114.72	111.64	113.18	113.18	7,231
2021-11-15	114.53	115.49	113.76	114.92	114.92	7,795
2021-11-12	115.49	115.49	113.57	114.15	114.15	6,954
2021-11-11	114.53	115.88	113.57	113.57	113.57	4,206
2021-11-10	121.27	121.27	114.53	114.53	114.53	6,220
2021-11-09	119.92	119.92	115.88	119.15	119.15	14,466
2021-11-08	116.46	119.92	116.46	119.34	119.34	5,806
2021-11-05	115.88	120.11	115.69	116.46	116.46	11,570
2021-11-04	118.19	120.11	115.69	115.69	115.69	10,177
2021-11-03	123.00	123.19	118.57	118.96	118.96	7,250
2021-11-02	123.96	123.96	121.27	121.27	121.27	4,728
2021-11-01	124.16	124.54	121.65	123.00	123.00	7,869
2021-10-29	123.19	123.19	120.31	121.27	121.27	9,345
2021-10-28	117.80	123.00	117.80	123.00	123.00	3,071
2021-10-27	118.77	120.31	114.15	118.77	118.77	4,596
2021-10-26	123.19	123.19	115.30	120.69	120.69	4,275
2021-10-25	123.19	123.19	119.34	121.27	121.27	24,025
2021-10-22	119.54	123.19	119.34	121.27	121.27	3,051
2021-10-21	122.23	122.23	118.77	119.34	119.34	4,472
2021-10-20	124.93	124.93	120.69	120.69	120.69	3,158
2021-10-19	118.77	124.93	118.77	124.35	124.35	3,131
2021-10-18	125.12	125.12	116.84	117.61	117.61	6,974
2021-10-15	122.81	124.93	116.65	120.31	120.31	4,205

← NewerPage 21 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.