Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.350	14.900	14.050	14.050	14.050	3,405
2025-10-30	14.150	14.700	14.150	14.650	14.650	13,244
2025-10-29	13.700	14.150	13.700	14.150	14.150	290
2025-10-28	14.150	14.150	13.550	13.750	13.750	5,960
2025-10-27	14.000	14.150	13.900	13.900	13.900	2,910
2025-10-24	14.000	14.800	14.000	14.450	14.450	8,669
2025-10-23	15.200	15.200	13.850	13.850	13.850	1,982
2025-10-22	14.250	15.350	13.550	13.800	13.800	20,962
2025-10-21	15.000	15.000	14.400	14.900	14.900	5,667
2025-10-20	15.700	15.700	14.650	15.000	15.000	5,728
2025-10-17	15.350	15.350	14.200	15.150	15.150	2,419
2025-10-16	15.750	15.750	15.000	15.400	15.400	3,519
2025-10-15	15.750	15.750	14.900	15.150	15.150	27,877
2025-10-14	16.500	16.500	15.500	15.500	15.500	9,109
2025-10-13	16.650	16.650	15.050	16.450	16.450	3,313
2025-10-10	13.050	16.450	13.050	16.450	16.450	15,955
2025-10-09	18.000	18.300	16.000	16.000	16.000	39,354
2025-10-08	14.800	18.800	14.800	18.450	18.450	23,324
2025-10-07	14.100	14.900	14.100	14.850	14.850	13,422
2025-10-06	14.850	14.850	14.150	14.550	14.550	8,709
2025-10-03	13.800	14.750	13.800	14.750	14.750	9,450
2025-10-02	14.000	14.250	13.350	14.200	14.200	9,418
2025-10-01	13.900	15.000	13.550	14.650	14.650	24,614
2025-09-30	12.850	13.600	12.450	13.600	13.600	15,022
2025-09-29	12.300	13.000	12.300	12.850	12.850	9,976
2025-09-26	12.250	12.250	12.250	12.250	12.250	400
2025-09-25	12.000	12.350	11.950	12.350	12.350	24,603
2025-09-24	12.500	12.500	12.000	12.450	12.450	1,182
2025-09-23	12.500	12.850	12.500	12.850	12.850	5,050
2025-09-22	12.100	12.500	12.100	12.450	12.450	291
2025-09-19	12.050	12.400	12.050	12.400	12.400	825
2025-09-18	12.850	12.850	12.800	12.800	12.800	484
2025-09-17	12.100	12.900	12.100	12.900	12.900	2,012
2025-09-16	13.000	13.000	11.350	12.450	12.450	14,073
2025-09-15	13.150	13.150	13.150	13.150	13.150	23
2025-09-12	13.000	13.350	12.500	12.800	12.800	4,848
2025-09-11	12.950	12.950	12.950	12.950	12.950	0
2025-09-10	13.450	13.450	11.350	12.950	12.950	31,581
2025-09-09	13.500	13.500	11.400	12.000	12.000	5,911
2025-09-08	11.450	12.950	11.450	11.600	11.600	1,289
2025-09-05	13.600	13.600	11.850	13.200	13.200	5,562
2025-09-04	13.800	13.800	13.650	13.650	13.650	124
2025-09-03	13.800	13.800	13.400	13.450	13.450	568
2025-09-02	13.250	13.500	12.750	13.450	13.450	19,817
2025-09-01	12.950	12.950	12.500	12.950	12.950	3,686
2025-08-29	13.000	13.250	12.100	13.000	13.000	322
2025-08-28	12.750	13.300	12.750	13.300	13.300	3,038
2025-08-27	13.450	13.450	12.250	12.900	12.900	6,615
2025-08-26	12.900	13.150	12.900	13.150	13.150	11,000
2025-08-25	13.950	13.950	12.600	13.850	13.850	96
2025-08-22	13.750	13.750	13.000	13.300	13.300	1,914
2025-08-21	14.100	14.100	12.450	13.350	13.350	1,461
2025-08-20	13.850	13.850	12.500	13.350	13.350	11,875
2025-08-19	12.800	14.000	12.500	12.500	12.500	26,824
2025-08-18	13.900	13.900	13.900	13.900	13.900	0
2025-08-15	12.700	13.900	12.700	13.900	13.900	3,693
2025-08-14	14.050	14.050	12.700	13.950	13.950	732
2025-08-13	13.950	13.950	13.950	13.950	13.950	60
2025-08-12	14.050	14.050	12.700	13.450	13.450	2,032
2025-08-11	13.200	13.200	12.350	12.900	12.900	5,290

← NewerPage 5 of 21 · 1,260 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.