Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.100	10.350	10.100	10.150	10.150	2,720
2026-04-27	11.500	11.500	10.200	10.800	10.800	2,572
2026-04-24	11.500	11.500	10.000	10.350	10.350	4,686
2026-04-23	10.200	11.800	10.200	11.800	11.800	12,677
2026-04-22	10.400	10.400	9.400	9.880	9.880	9,800
2026-04-21	10.550	10.550	9.600	9.600	9.600	1,637
2026-04-20	10.550	10.550	9.520	9.800	9.800	12,204
2026-04-17	9.500	10.300	9.500	10.150	10.150	10,143
2026-04-16	9.500	10.550	9.500	9.960	9.960	10,397
2026-04-15	9.720	10.550	9.500	9.500	9.500	3,138
2026-04-14	9.500	10.550	9.500	9.700	9.700	502
2026-04-13	9.720	11.000	9.500	10.700	10.700	3,449
2026-04-10	9.020	9.740	9.020	9.700	9.700	16,425
2026-04-09	9.020	9.720	9.020	9.160	9.160	4,689
2026-04-08	9.720	9.720	9.040	9.580	9.580	5,715
2026-04-07	9.660	9.660	9.040	9.040	9.040	816
2026-04-01	9.500	9.660	9.120	9.660	9.660	1,252
2026-03-31	9.000	9.880	9.000	9.880	9.880	1,424
2026-03-30	9.700	9.700	9.000	9.480	9.480	13,415
2026-03-27	9.700	9.700	9.700	9.700	9.700	10
2026-03-26	10.000	10.000	9.360	9.700	9.700	4,085
2026-03-25	9.320	9.320	9.320	9.320	9.320	430
2026-03-24	10.000	10.000	9.040	9.520	9.520	385
2026-03-23	9.000	9.980	9.000	9.980	9.980	1,702
2026-03-20	10.400	10.400	10.400	10.400	10.400	200
2026-03-19	10.150	10.950	10.150	10.150	10.150	7,108
2026-03-18	9.220	10.350	9.220	10.100	10.100	20,876
2026-03-17	9.900	9.900	9.900	9.900	9.900	200
2026-03-16	9.600	9.780	9.420	9.780	9.780	10,543
2026-03-13	9.000	9.600	9.000	9.500	9.500	13,439
2026-03-12	9.420	10.250	9.040	9.500	9.500	28,994
2026-03-11	9.720	10.250	9.420	9.540	9.540	31,449
2026-03-10	10.850	10.850	9.260	10.300	10.300	16,454
2026-03-09	10.850	10.850	9.820	10.400	10.400	6,958
2026-03-06	11.000	11.000	10.000	10.850	10.850	11,370
2026-03-05	10.000	11.000	10.000	10.900	10.900	3,467
2026-03-04	10.750	11.000	10.300	11.000	11.000	2,626
2026-03-03	10.800	11.250	10.800	11.250	11.250	252
2026-03-02	11.000	11.450	11.000	11.450	11.450	5,612
2026-02-27	12.500	12.500	10.650	11.600	11.600	2,317
2026-02-26	12.500	12.500	11.000	11.250	11.250	1,594
2026-02-25	11.050	12.300	11.000	11.000	11.000	3,241
2026-02-24	11.750	12.700	11.150	11.900	11.900	529
2026-02-23	11.750	12.700	11.150	11.900	11.900	529
2026-02-20	11.900	12.000	11.450	11.750	11.750	8,828
2026-02-19	11.750	11.800	11.700	11.800	11.800	3,219
2026-02-18	11.000	11.800	10.950	11.700	11.700	9,090
2026-02-17	11.450	11.850	10.450	11.350	11.350	20,702
2026-02-16	12.650	12.650	11.050	11.450	11.450	574
2026-02-13	11.050	11.650	11.050	11.600	11.600	2,874
2026-02-12	11.500	11.500	11.000	11.450	11.450	8,549
2026-02-11	11.600	12.000	11.300	11.600	11.600	5,577
2026-02-10	11.100	11.300	11.100	11.200	11.200	14,413
2026-02-09	11.450	11.500	11.100	11.300	11.300	11,408
2026-02-06	12.050	12.100	11.500	11.600	11.600	42,043
2026-02-05	12.650	12.650	12.050	12.550	12.550	3,819
2026-02-04	12.700	12.700	12.000	12.000	12.000	4,664
2026-02-03	13.150	13.150	12.100	12.100	12.100	5,830
2026-02-02	12.250	12.750	12.200	12.200	12.200	7,044
2026-01-30	12.250	12.400	12.200	12.250	12.250	26,699

← NewerPage 3 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.