Norcod As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 20.000 | 20.000 | 18.200 | 19.000 | 19.000 | 8,358 |
| 2024-11-14 | 21.000 | 21.000 | 19.000 | 20.900 | 20.900 | 11,106 |
| 2024-11-13 | 17.300 | 21.000 | 17.300 | 19.950 | 19.950 | 4,679 |
| 2024-11-12 | 18.000 | 19.000 | 18.000 | 19.000 | 19.000 | 10,917 |
| 2024-11-11 | 20.000 | 20.000 | 18.500 | 18.500 | 18.500 | 6,416 |
| 2024-11-08 | 17.600 | 18.400 | 17.200 | 18.300 | 18.300 | 9,137 |
| 2024-11-07 | 17.200 | 18.600 | 17.200 | 18.000 | 18.000 | 17,454 |
| 2024-11-06 | 19.850 | 20.000 | 18.650 | 18.850 | 18.850 | 8,028 |
| 2024-11-05 | 19.000 | 19.900 | 18.600 | 19.900 | 19.900 | 7,105 |
| 2024-11-04 | 20.000 | 20.000 | 19.000 | 19.000 | 19.000 | 6,837 |
| 2024-11-01 | 22.000 | 22.000 | 19.400 | 19.750 | 19.750 | 14,843 |
| 2024-10-31 | 21.400 | 22.000 | 21.400 | 21.900 | 21.900 | 4,324 |
| 2024-10-30 | 21.900 | 21.900 | 20.500 | 20.700 | 20.700 | 9,499 |
| 2024-10-29 | 20.600 | 20.900 | 19.850 | 20.100 | 20.100 | 3,510 |
| 2024-10-28 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 201 |
| 2024-10-25 | 21.000 | 22.400 | 21.000 | 22.000 | 22.000 | 5,155 |
| 2024-10-24 | 21.000 | 22.000 | 21.000 | 21.700 | 21.700 | 14,178 |
| 2024-10-23 | 19.100 | 20.900 | 19.100 | 20.800 | 20.800 | 546 |
| 2024-10-22 | 20.900 | 20.900 | 20.200 | 20.800 | 20.800 | 2,517 |
| 2024-10-21 | 19.250 | 19.450 | 19.250 | 19.450 | 19.450 | 193 |
| 2024-10-18 | 20.500 | 20.500 | 19.000 | 20.400 | 20.400 | 5,158 |
| 2024-10-17 | 20.100 | 20.900 | 19.050 | 20.900 | 20.900 | 2,537 |
| 2024-10-16 | 21.900 | 21.900 | 20.000 | 21.000 | 21.000 | 2,544 |
| 2024-10-15 | 20.100 | 20.500 | 20.100 | 20.400 | 20.400 | 624 |
| 2024-10-14 | 22.800 | 22.800 | 21.400 | 21.400 | 21.400 | 1,809 |
| 2024-10-11 | 20.200 | 22.900 | 20.200 | 22.900 | 22.900 | 250 |
| 2024-10-10 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-10-09 | 20.000 | 21.900 | 20.000 | 21.500 | 21.500 | 489 |
| 2024-10-08 | 20.000 | 22.800 | 20.000 | 21.400 | 21.400 | 7,352 |
| 2024-10-07 | 19.000 | 19.850 | 19.000 | 19.850 | 19.850 | 3,484 |
| 2024-10-04 | 20.100 | 20.100 | 19.750 | 19.750 | 19.750 | 6,730 |
| 2024-10-03 | 22.000 | 22.000 | 19.250 | 20.000 | 20.000 | 3,102 |
| 2024-10-02 | 20.000 | 21.400 | 20.000 | 20.200 | 20.200 | 2,275 |
| 2024-10-01 | 20.300 | 22.900 | 20.300 | 21.200 | 21.200 | 9,267 |
| 2024-09-30 | 19.950 | 20.100 | 18.400 | 20.100 | 20.100 | 8,400 |
| 2024-09-27 | 19.800 | 19.800 | 18.000 | 19.100 | 19.100 | 9,961 |
| 2024-09-26 | 19.950 | 19.950 | 19.000 | 19.000 | 19.000 | 1,336 |
| 2024-09-25 | 19.000 | 19.650 | 18.900 | 19.650 | 19.650 | 5,817 |
| 2024-09-24 | 19.850 | 20.800 | 19.850 | 20.000 | 20.000 | 11,601 |
| 2024-09-23 | 19.800 | 20.900 | 19.250 | 20.700 | 20.700 | 473 |
| 2024-09-20 | 20.100 | 21.300 | 20.000 | 20.000 | 20.000 | 3,240 |
| 2024-09-19 | 21.500 | 21.500 | 20.100 | 21.400 | 21.400 | 1,282 |
| 2024-09-18 | 20.600 | 21.400 | 20.600 | 21.400 | 21.400 | 1,363 |
| 2024-09-17 | 20.100 | 21.400 | 20.100 | 20.500 | 20.500 | 2,966 |
| 2024-09-16 | 21.900 | 21.900 | 20.300 | 20.800 | 20.800 | 1,461 |
| 2024-09-13 | 20.100 | 20.900 | 20.100 | 20.900 | 20.900 | 1,560 |
| 2024-09-12 | 20.500 | 21.300 | 20.200 | 21.300 | 21.300 | 957 |
| 2024-09-11 | 21.100 | 21.800 | 21.000 | 21.800 | 21.800 | 3,131 |
| 2024-09-10 | 21.500 | 21.900 | 21.100 | 21.900 | 21.900 | 1,137 |
| 2024-09-09 | 22.000 | 22.000 | 21.000 | 21.700 | 21.700 | 8,047 |
| 2024-09-06 | 22.000 | 22.000 | 21.000 | 21.700 | 21.700 | 1,799 |
| 2024-09-05 | 22.600 | 22.600 | 21.400 | 21.900 | 21.900 | 5,935 |
| 2024-09-04 | 21.400 | 21.900 | 21.000 | 21.000 | 21.000 | 5,650 |
| 2024-09-03 | 23.000 | 23.000 | 21.600 | 23.000 | 23.000 | 5,072 |
| 2024-09-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 158 |
| 2024-08-30 | 22.500 | 23.300 | 21.100 | 23.300 | 23.300 | 1,703 |
| 2024-08-29 | 22.400 | 23.000 | 21.800 | 22.100 | 22.100 | 12,287 |
| 2024-08-28 | 21.800 | 23.100 | 21.800 | 22.300 | 22.300 | 4,041 |
| 2024-08-27 | 23.400 | 23.400 | 22.500 | 22.800 | 22.800 | 1,661 |
| 2024-08-26 | 22.500 | 23.300 | 22.100 | 23.300 | 23.300 | 7,076 |
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.