Norcod As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.000	13.550	12.700	13.550	13.550	5,176
2025-02-12	13.050	13.850	13.050	13.200	13.200	10,562
2025-02-11	13.750	13.850	13.650	13.850	13.850	2,637
2025-02-10	14.900	14.900	13.200	13.700	13.700	6,815
2025-02-07	13.000	13.700	13.000	13.200	13.200	7,575
2025-02-06	14.900	14.900	13.050	14.750	14.750	1,011
2025-02-05	11.700	14.100	11.700	13.250	13.250	7,007
2025-02-04	12.500	13.250	11.550	13.250	13.250	11,603
2025-02-03	13.050	13.050	12.100	12.500	12.500	6,976
2025-01-31	14.300	14.300	13.700	13.750	13.750	4,475
2025-01-30	13.900	14.650	13.900	14.350	14.350	637
2025-01-29	15.200	15.200	13.750	13.900	13.900	4,227
2025-01-28	14.950	14.950	13.600	14.400	14.400	663
2025-01-27	15.200	15.200	13.800	13.800	13.800	3,459
2025-01-24	13.050	14.950	13.050	14.000	14.000	1,986
2025-01-23	13.400	14.950	13.400	13.900	13.900	961
2025-01-22	13.500	15.000	13.500	14.950	14.950	991
2025-01-21	13.450	14.500	13.400	13.450	13.450	2,645
2025-01-20	12.750	14.500	12.750	13.550	13.550	5,791
2025-01-17	14.100	14.100	12.000	12.000	12.000	4,562
2025-01-16	15.000	15.000	13.950	13.950	13.950	751
2025-01-15	13.850	15.150	13.850	15.000	15.000	8,708
2025-01-14	13.400	15.450	13.400	13.750	13.750	3,309
2025-01-13	13.400	14.000	13.300	13.450	13.450	4,579
2025-01-10	14.000	14.000	13.400	13.400	13.400	6,642
2025-01-09	13.000	15.500	12.650	13.400	13.400	11,310
2025-01-08	12.500	13.700	12.450	13.350	13.350	10,452
2025-01-07	13.700	13.700	13.150	13.250	13.250	8,108
2025-01-06	14.150	14.150	12.150	14.150	14.150	2,429
2025-01-03	14.500	17.450	13.350	14.150	14.150	14,927
2025-01-02	14.000	15.500	12.950	14.150	14.150	4,846
2024-12-30	12.450	13.600	12.050	13.500	13.500	14,331
2024-12-27	14.100	14.500	12.350	12.500	12.500	6,990
2024-12-23	14.050	15.700	14.000	14.150	14.150	11,904
2024-12-20	16.400	16.550	14.600	15.150	15.150	10,772
2024-12-19	16.400	18.050	16.400	16.400	16.400	5,143
2024-12-18	16.350	16.450	15.500	16.350	16.350	13,053
2024-12-17	17.000	17.000	17.000	17.000	17.000	0
2024-12-16	17.800	17.800	15.350	17.000	17.000	22,271
2024-12-13	17.500	18.350	17.500	18.350	18.350	131
2024-12-12	19.450	19.450	17.800	17.800	17.800	2,976
2024-12-11	17.800	18.500	17.800	18.100	18.100	1,103
2024-12-10	17.800	18.950	17.800	18.100	18.100	2,099
2024-12-09	18.450	18.450	18.000	18.300	18.300	10,684
2024-12-06	18.450	18.450	18.450	18.450	18.450	3,303
2024-12-05	18.300	18.550	18.300	18.550	18.550	1,683
2024-12-04	19.000	19.000	18.200	18.200	18.200	13,766
2024-12-03	18.900	19.350	18.650	19.350	19.350	15,339
2024-12-02	20.000	20.000	18.800	18.800	18.800	32
2024-11-29	18.850	19.500	18.700	18.700	18.700	1,817
2024-11-28	18.650	18.700	18.650	18.700	18.700	3,348
2024-11-27	19.450	19.450	19.000	19.000	19.000	6,576
2024-11-26	18.950	19.050	18.950	19.050	19.050	20,489
2024-11-25	18.450	19.000	18.000	18.650	18.650	13,767
2024-11-22	17.000	18.400	17.000	18.400	18.400	13,499
2024-11-21	18.050	18.250	18.000	18.000	18.000	2,359
2024-11-20	18.850	18.850	18.500	18.500	18.500	13,859
2024-11-19	18.950	18.950	18.950	18.950	18.950	790
2024-11-18	18.200	20.100	18.200	19.900	19.900	1,993
2024-11-15	20.000	20.000	18.200	19.000	19.000	8,358

← NewerPage 8 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.