Norcod As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 14.500 | 15.400 | 14.500 | 15.400 | 15.400 | 71,064 |
| 2025-05-13 | 15.250 | 15.450 | 15.200 | 15.200 | 15.200 | 37 |
| 2025-05-12 | 17.300 | 17.300 | 14.100 | 15.200 | 15.200 | 1,205 |
| 2025-05-09 | 13.000 | 14.850 | 13.000 | 14.600 | 14.600 | 1,325 |
| 2025-05-08 | 17.100 | 17.100 | 14.000 | 15.100 | 15.100 | 798 |
| 2025-05-07 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 10,713 |
| 2025-05-06 | 17.350 | 17.350 | 14.500 | 14.500 | 14.500 | 9,664 |
| 2025-05-05 | 16.000 | 17.150 | 13.800 | 15.500 | 15.500 | 9,009 |
| 2025-05-02 | 17.950 | 17.950 | 15.550 | 16.550 | 16.550 | 2,144 |
| 2025-04-30 | 17.200 | 17.400 | 16.000 | 17.200 | 17.200 | 5,863 |
| 2025-04-29 | 18.000 | 18.000 | 16.300 | 16.550 | 16.550 | 15,368 |
| 2025-04-28 | 16.350 | 16.550 | 16.350 | 16.500 | 16.500 | 4,758 |
| 2025-04-25 | 16.900 | 16.950 | 15.850 | 16.400 | 16.400 | 3,759 |
| 2025-04-24 | 18.400 | 18.400 | 16.000 | 17.000 | 17.000 | 23,051 |
| 2025-04-23 | 18.500 | 18.500 | 16.550 | 18.450 | 18.450 | 1,825 |
| 2025-04-22 | 17.650 | 18.000 | 16.450 | 17.800 | 17.800 | 14,280 |
| 2025-04-16 | 19.000 | 19.000 | 16.250 | 17.300 | 17.300 | 395 |
| 2025-04-15 | 18.800 | 19.000 | 17.000 | 19.000 | 19.000 | 31,315 |
| 2025-04-14 | 18.400 | 23.000 | 17.050 | 19.600 | 19.600 | 56,722 |
| 2025-04-11 | 10.700 | 17.050 | 10.700 | 17.050 | 17.050 | 271,933 |
| 2025-04-10 | 11.000 | 11.000 | 10.750 | 10.750 | 10.750 | 32 |
| 2025-04-09 | 10.950 | 11.000 | 10.300 | 11.000 | 11.000 | 7,015 |
| 2025-04-08 | 10.350 | 10.950 | 10.350 | 10.950 | 10.950 | 1,976 |
| 2025-04-07 | 11.000 | 11.000 | 10.300 | 11.000 | 11.000 | 8,746 |
| 2025-04-04 | 12.000 | 12.000 | 11.400 | 11.400 | 11.400 | 24,719 |
| 2025-04-03 | 12.000 | 12.000 | 11.600 | 11.950 | 11.950 | 1,165 |
| 2025-04-02 | 11.600 | 11.650 | 11.600 | 11.600 | 11.600 | 5,460 |
| 2025-04-01 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 94 |
| 2025-03-31 | 13.550 | 13.550 | 11.000 | 11.700 | 11.700 | 8,374 |
| 2025-03-28 | 12.050 | 12.250 | 12.050 | 12.200 | 12.200 | 2,389 |
| 2025-03-27 | 11.600 | 12.400 | 11.600 | 12.000 | 12.000 | 11,317 |
| 2025-03-26 | 12.000 | 12.000 | 11.900 | 11.900 | 11.900 | 2,012 |
| 2025-03-25 | 11.050 | 12.100 | 11.050 | 12.050 | 12.050 | 3,510 |
| 2025-03-24 | 11.550 | 11.950 | 11.450 | 11.500 | 11.500 | 11,420 |
| 2025-03-21 | 11.050 | 11.850 | 11.050 | 11.850 | 11.850 | 2,482 |
| 2025-03-20 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 487 |
| 2025-03-19 | 11.450 | 11.500 | 11.450 | 11.500 | 11.500 | 4,003 |
| 2025-03-18 | 11.500 | 11.950 | 11.000 | 11.500 | 11.500 | 5,095 |
| 2025-03-17 | 12.900 | 12.900 | 11.450 | 11.450 | 11.450 | 7,627 |
| 2025-03-14 | 11.000 | 11.400 | 11.000 | 11.400 | 11.400 | 9,104 |
| 2025-03-13 | 11.800 | 12.000 | 11.300 | 11.400 | 11.400 | 20,925 |
| 2025-03-12 | 11.500 | 12.000 | 11.500 | 11.550 | 11.550 | 8,620 |
| 2025-03-11 | 11.800 | 12.000 | 11.750 | 11.750 | 11.750 | 5,794 |
| 2025-03-10 | 11.750 | 13.900 | 11.750 | 12.000 | 12.000 | 24,207 |
| 2025-03-07 | 11.800 | 11.950 | 11.750 | 11.750 | 11.750 | 3,366 |
| 2025-03-06 | 11.750 | 12.000 | 11.700 | 12.000 | 12.000 | 39,368 |
| 2025-03-05 | 11.400 | 12.000 | 11.400 | 11.800 | 11.800 | 17,010 |
| 2025-03-04 | 12.000 | 12.000 | 11.000 | 11.350 | 11.350 | 18,289 |
| 2025-03-03 | 11.200 | 12.000 | 11.200 | 11.950 | 11.950 | 41,850 |
| 2025-02-28 | 12.750 | 12.750 | 11.950 | 11.950 | 11.950 | 36,362 |
| 2025-02-27 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 9,288 |
| 2025-02-26 | 13.600 | 13.600 | 12.550 | 12.750 | 12.750 | 135,075 |
| 2025-02-25 | 11.950 | 12.650 | 11.950 | 12.650 | 12.650 | 34,027 |
| 2025-02-24 | 12.850 | 12.850 | 11.750 | 11.950 | 11.950 | 68,532 |
| 2025-02-21 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2025-02-20 | 13.850 | 13.850 | 13.750 | 13.750 | 13.750 | 117 |
| 2025-02-19 | 11.500 | 13.850 | 11.500 | 13.500 | 13.500 | 6,031 |
| 2025-02-18 | 12.450 | 12.500 | 11.200 | 11.200 | 11.200 | 6,333 |
| 2025-02-17 | 13.000 | 13.000 | 11.600 | 12.900 | 12.900 | 11,157 |
| 2025-02-14 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 32 |
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.