Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.050	13.050	12.400	13.000	13.000	1,978
2026-01-28	13.200	13.200	12.200	12.200	12.200	17,317
2026-01-27	13.050	13.100	13.050	13.100	13.100	183
2026-01-26	12.150	13.200	12.150	13.200	13.200	233
2026-01-23	12.950	13.350	12.800	13.250	13.250	19,071
2026-01-22	12.100	12.900	12.100	12.900	12.900	563
2026-01-21	12.750	13.000	12.150	12.850	12.850	8,955
2026-01-20	12.600	13.000	12.100	12.750	12.750	16,959
2026-01-19	12.600	13.400	12.600	13.250	13.250	206
2026-01-16	13.000	13.350	12.600	13.350	13.350	1,967
2026-01-15	12.600	13.350	12.600	13.350	13.350	144
2026-01-14	12.500	13.000	12.500	13.000	13.000	1,765
2026-01-13	12.550	13.450	12.550	13.350	13.350	13,869
2026-01-12	12.550	13.800	12.550	13.800	13.800	440
2026-01-09	13.350	13.350	12.700	13.300	13.300	3,975
2026-01-08	13.000	13.350	13.000	13.350	13.350	16
2026-01-07	13.800	13.800	12.550	13.400	13.400	4,526
2026-01-06	13.050	13.650	12.400	13.650	13.650	350
2026-01-05	12.600	13.750	12.300	13.000	13.000	7,607
2026-01-02	13.300	13.350	12.550	12.700	12.700	5,445
2025-12-30	12.600	13.900	11.950	13.900	13.900	9,460
2025-12-29	12.900	14.000	12.050	13.450	13.450	2,166
2025-12-23	12.500	13.200	11.900	12.900	12.900	27,032
2025-12-22	13.000	13.400	12.200	13.000	13.000	1,761
2025-12-19	12.950	13.300	12.950	13.300	13.300	1,110
2025-12-18	12.500	14.000	12.500	12.800	12.800	4,407
2025-12-17	13.000	13.750	12.600	13.150	13.150	6,178
2025-12-16	12.850	13.450	12.500	13.450	13.450	2,697
2025-12-15	13.000	13.500	12.000	12.850	12.850	29,885
2025-12-12	12.050	13.700	12.050	13.100	13.100	7,667
2025-12-11	13.400	13.450	12.500	12.500	12.500	6,684
2025-12-10	14.150	14.150	13.450	13.450	13.450	5,545
2025-12-09	12.000	14.000	12.000	14.000	14.000	7,742
2025-12-08	12.750	13.800	12.100	13.000	13.000	10,397
2025-12-05	12.400	13.000	12.400	12.600	12.600	3,209
2025-12-04	12.200	12.800	11.800	12.450	12.450	9,748
2025-12-03	12.300	13.000	11.800	12.200	12.200	20,826
2025-12-02	12.250	13.250	12.250	12.850	12.850	13,346
2025-12-01	12.800	12.850	12.200	12.500	12.500	7,386
2025-11-28	12.600	13.150	12.600	12.800	12.800	1,013
2025-11-27	12.250	13.400	12.250	13.100	13.100	8,666
2025-11-26	13.800	13.800	12.200	13.000	13.000	11,700
2025-11-25	12.950	13.700	12.950	13.700	13.700	55
2025-11-24	12.250	12.950	12.200	12.950	12.950	4,514
2025-11-21	12.000	13.100	12.000	13.100	13.100	6,042
2025-11-20	13.000	13.500	12.950	13.500	13.500	4,443
2025-11-19	13.100	14.100	13.100	13.550	13.550	14,008
2025-11-18	14.000	14.000	13.100	13.800	13.800	11,375
2025-11-17	13.100	14.300	13.100	14.050	14.050	899
2025-11-14	13.100	14.350	13.100	14.300	14.300	4,096
2025-11-13	13.950	14.200	13.350	14.200	14.200	14,076
2025-11-12	13.150	13.800	13.150	13.500	13.500	20,337
2025-11-11	13.150	14.100	13.150	13.600	13.600	3,333
2025-11-10	14.600	14.600	13.400	14.250	14.250	4,052
2025-11-07	14.750	14.750	13.850	14.700	14.700	214
2025-11-06	14.650	14.650	13.650	14.400	14.400	17,675
2025-11-05	13.800	14.600	13.800	14.600	14.600	1,943
2025-11-04	14.900	14.900	14.000	14.350	14.350	2,201
2025-11-03	13.500	14.900	13.500	14.900	14.900	8,051
2025-10-31	14.350	14.900	14.050	14.050	14.050	3,405

← NewerPage 4 of 5 · 249 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.