Norcod As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 12.400 | 13.700 | 12.400 | 13.050 | 13.050 | 7,129 |
| 2025-08-07 | 14.250 | 14.250 | 12.700 | 13.000 | 13.000 | 8,530 |
| 2025-08-06 | 12.850 | 13.000 | 12.650 | 13.000 | 13.000 | 702 |
| 2025-08-05 | 12.950 | 12.950 | 12.850 | 12.950 | 12.950 | 4,129 |
| 2025-08-04 | 12.900 | 13.000 | 12.400 | 12.950 | 12.950 | 7,540 |
| 2025-08-01 | 13.000 | 13.000 | 12.600 | 12.900 | 12.900 | 5,852 |
| 2025-07-31 | 14.350 | 14.350 | 12.850 | 12.850 | 12.850 | 79,643 |
| 2025-07-30 | 14.450 | 14.450 | 12.650 | 14.450 | 14.450 | 6,691 |
| 2025-07-29 | 14.950 | 14.950 | 13.600 | 14.000 | 14.000 | 6,547 |
| 2025-07-28 | 13.650 | 14.950 | 12.000 | 14.950 | 14.950 | 43,807 |
| 2025-07-25 | 14.950 | 14.950 | 13.250 | 14.000 | 14.000 | 14,884 |
| 2025-07-24 | 13.900 | 14.450 | 13.900 | 14.400 | 14.400 | 3,247 |
| 2025-07-23 | 14.000 | 14.000 | 13.700 | 13.900 | 13.900 | 4,793 |
| 2025-07-22 | 13.750 | 14.400 | 13.700 | 14.400 | 14.400 | 2,186 |
| 2025-07-21 | 15.250 | 15.250 | 13.700 | 14.000 | 14.000 | 40,477 |
| 2025-07-18 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 12 |
| 2025-07-17 | 15.350 | 15.350 | 13.650 | 15.350 | 15.350 | 388 |
| 2025-07-16 | 15.350 | 15.350 | 15.300 | 15.350 | 15.350 | 1,246 |
| 2025-07-15 | 15.400 | 15.400 | 14.250 | 14.250 | 14.250 | 321 |
| 2025-07-14 | 15.400 | 15.400 | 13.250 | 14.500 | 14.500 | 31,673 |
| 2025-07-11 | 15.750 | 15.750 | 14.900 | 15.450 | 15.450 | 309 |
| 2025-07-10 | 14.500 | 15.850 | 14.500 | 14.800 | 14.800 | 9,004 |
| 2025-07-09 | 15.400 | 15.400 | 14.550 | 14.800 | 14.800 | 5,107 |
| 2025-07-08 | 15.850 | 15.850 | 15.000 | 15.850 | 15.850 | 550 |
| 2025-07-07 | 15.400 | 15.400 | 14.250 | 14.250 | 14.250 | 1,827 |
| 2025-07-04 | 15.350 | 15.350 | 14.500 | 15.200 | 15.200 | 169 |
| 2025-07-03 | 15.400 | 15.400 | 14.300 | 15.350 | 15.350 | 240 |
| 2025-07-02 | 15.400 | 15.400 | 14.250 | 15.000 | 15.000 | 6,452 |
| 2025-07-01 | 14.250 | 14.900 | 14.250 | 14.400 | 14.400 | 7,856 |
| 2025-06-30 | 15.450 | 15.450 | 14.300 | 14.900 | 14.900 | 1,356 |
| 2025-06-27 | 15.900 | 15.900 | 15.450 | 15.450 | 15.450 | 38 |
| 2025-06-26 | 15.500 | 15.850 | 14.300 | 15.250 | 15.250 | 297 |
| 2025-06-25 | 15.350 | 15.350 | 14.300 | 15.000 | 15.000 | 109 |
| 2025-06-24 | 15.800 | 15.800 | 13.600 | 14.250 | 14.250 | 6,055 |
| 2025-06-23 | 15.900 | 15.900 | 14.050 | 14.900 | 14.900 | 2,816 |
| 2025-06-20 | 15.400 | 16.950 | 14.250 | 15.000 | 15.000 | 14,289 |
| 2025-06-19 | 16.000 | 17.000 | 15.000 | 15.100 | 15.100 | 7,925 |
| 2025-06-18 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,984 |
| 2025-06-17 | 16.500 | 16.950 | 15.950 | 16.500 | 16.500 | 2,544 |
| 2025-06-16 | 17.800 | 17.800 | 16.850 | 16.850 | 16.850 | 1,063 |
| 2025-06-13 | 18.000 | 18.000 | 14.950 | 14.950 | 14.950 | 3,494 |
| 2025-06-12 | 15.400 | 15.450 | 14.050 | 15.250 | 15.250 | 2,008 |
| 2025-06-11 | 14.950 | 15.450 | 12.000 | 15.450 | 15.450 | 22,663 |
| 2025-06-10 | 13.950 | 14.950 | 13.950 | 14.850 | 14.850 | 2,992 |
| 2025-06-06 | 13.150 | 15.000 | 13.150 | 14.950 | 14.950 | 454 |
| 2025-06-05 | 15.450 | 15.450 | 15.350 | 15.350 | 15.350 | 137 |
| 2025-06-04 | 14.200 | 15.250 | 14.200 | 14.950 | 14.950 | 1,016 |
| 2025-06-03 | 14.800 | 14.950 | 14.300 | 14.700 | 14.700 | 2,805 |
| 2025-06-02 | 15.000 | 15.400 | 14.400 | 14.800 | 14.800 | 3,084 |
| 2025-05-30 | 15.450 | 15.450 | 15.000 | 15.000 | 15.000 | 1,631 |
| 2025-05-28 | 14.050 | 15.000 | 14.050 | 14.900 | 14.900 | 3,665 |
| 2025-05-27 | 14.500 | 14.950 | 14.250 | 14.950 | 14.950 | 625 |
| 2025-05-26 | 14.050 | 15.000 | 14.050 | 14.950 | 14.950 | 1,153 |
| 2025-05-23 | 14.100 | 15.400 | 14.100 | 14.950 | 14.950 | 12,950 |
| 2025-05-22 | 15.000 | 16.450 | 14.100 | 14.500 | 14.500 | 10,785 |
| 2025-05-21 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 177 |
| 2025-05-20 | 17.350 | 17.350 | 14.250 | 15.350 | 15.350 | 2,419 |
| 2025-05-19 | 15.050 | 15.750 | 14.050 | 14.950 | 14.950 | 3,520 |
| 2025-05-16 | 17.350 | 17.350 | 14.000 | 15.350 | 15.350 | 31,306 |
| 2025-05-15 | 14.550 | 15.400 | 14.550 | 14.650 | 14.650 | 811 |
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.