Norcod AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	11.75	12.25	11.15	11.15	-	-5.11%	526
Feb 20, 2026	11.90	12.00	11.45	11.75	11.75	-0.42%	8,828
Feb 19, 2026	11.75	11.80	11.70	11.80	11.80	0.85%	3,219
Feb 18, 2026	11.00	11.80	10.95	11.70	11.70	3.08%	9,090
Feb 17, 2026	11.45	11.85	10.45	11.35	11.35	-0.87%	20,702
Feb 16, 2026	12.65	12.65	11.05	11.45	11.45	-1.29%	574
Feb 13, 2026	11.05	11.65	11.05	11.60	11.60	1.31%	2,874
Feb 12, 2026	11.50	11.50	11.00	11.45	11.45	-1.29%	8,549
Feb 11, 2026	11.60	12.00	11.30	11.60	11.60	3.57%	5,577
Feb 10, 2026	11.10	11.30	11.10	11.20	11.20	-0.88%	14,413
Feb 9, 2026	11.45	11.50	11.10	11.30	11.30	-2.59%	11,408
Feb 6, 2026	12.05	12.10	11.50	11.60	11.60	-7.57%	42,043
Feb 5, 2026	12.65	12.65	12.05	12.55	12.55	4.58%	3,819
Feb 4, 2026	12.70	12.70	12.00	12.00	12.00	-0.83%	4,664
Feb 3, 2026	13.15	13.15	12.10	12.10	12.10	-0.82%	5,830
Feb 2, 2026	12.25	12.75	12.20	12.20	12.20	-0.41%	7,044
Jan 30, 2026	12.25	12.40	12.20	12.25	12.25	-5.77%	26,699
Jan 29, 2026	13.05	13.05	12.40	13.00	13.00	6.56%	1,978
Jan 28, 2026	13.20	13.20	12.20	12.20	12.20	-6.87%	17,317
Jan 27, 2026	13.05	13.10	13.05	13.10	13.10	-0.76%	183
Jan 26, 2026	12.15	13.20	12.15	13.20	13.20	-0.38%	233
Jan 23, 2026	12.95	13.35	12.80	13.25	13.25	2.71%	19,071
Jan 22, 2026	12.10	12.90	12.10	12.90	12.90	0.39%	563
Jan 21, 2026	12.75	13.00	12.15	12.85	12.85	0.78%	8,955
Jan 20, 2026	12.60	13.00	12.10	12.75	12.75	-3.77%	16,959
Jan 19, 2026	12.60	13.40	12.60	13.25	13.25	-0.75%	206
Jan 16, 2026	13.00	13.35	12.60	13.35	13.35	-	1,967
Jan 15, 2026	12.60	13.35	12.60	13.35	13.35	2.69%	144
Jan 14, 2026	12.50	13.00	12.50	13.00	13.00	-2.62%	1,765
Jan 13, 2026	12.55	13.45	12.55	13.35	13.35	-3.26%	13,869
Jan 12, 2026	12.55	13.80	12.55	13.80	13.80	3.76%	440
Jan 9, 2026	13.35	13.35	12.70	13.30	13.30	-0.37%	3,975
Jan 8, 2026	13.00	13.35	13.00	13.35	13.35	-0.37%	16
Jan 7, 2026	13.80	13.80	12.55	13.40	13.40	-1.83%	4,526
Jan 6, 2026	13.05	13.65	12.40	13.65	13.65	5.00%	350
Jan 5, 2026	12.60	13.75	12.30	13.00	13.00	2.36%	7,607
Jan 2, 2026	13.30	13.35	12.55	12.70	12.70	-8.63%	5,445
Dec 30, 2025	12.60	13.90	11.95	13.90	13.90	3.35%	9,460
Dec 29, 2025	12.90	14.00	12.05	13.45	13.45	4.26%	2,166
Dec 23, 2025	12.50	13.20	11.90	12.90	12.90	-0.77%	27,032
Dec 22, 2025	13.00	13.40	12.20	13.00	13.00	-2.26%	1,761
Dec 19, 2025	12.95	13.30	12.95	13.30	13.30	3.91%	1,110
Dec 18, 2025	12.50	14.00	12.50	12.80	12.80	-2.66%	4,407
Dec 17, 2025	13.00	13.75	12.60	13.15	13.15	-2.23%	6,178
Dec 16, 2025	12.85	13.45	12.50	13.45	13.45	4.67%	2,697
Dec 15, 2025	13.00	13.50	12.00	12.85	12.85	-1.91%	29,885
Dec 12, 2025	12.05	13.70	12.05	13.10	13.10	4.80%	7,667
Dec 11, 2025	13.40	13.45	12.50	12.50	12.50	-7.06%	6,684
Dec 10, 2025	14.15	14.15	13.45	13.45	13.45	-3.93%	5,545
Dec 9, 2025	12.00	14.00	12.00	14.00	14.00	7.69%	7,742