Norcod AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.75	13.80	12.10	13.00	13.00	3.17%	10,397
Dec 5, 2025	12.40	13.00	12.40	12.60	12.60	1.20%	3,209
Dec 4, 2025	12.20	12.80	11.80	12.45	12.45	2.05%	9,748
Dec 3, 2025	12.30	13.00	11.80	12.20	12.20	-5.06%	20,826
Dec 2, 2025	12.25	13.25	12.25	12.85	12.85	2.80%	13,346
Dec 1, 2025	12.80	12.85	12.20	12.50	12.50	-2.34%	7,386
Nov 28, 2025	12.60	13.15	12.60	12.80	12.80	-2.29%	1,013
Nov 27, 2025	12.25	13.40	12.25	13.10	13.10	0.77%	8,666
Nov 26, 2025	13.80	13.80	12.20	13.00	13.00	-5.11%	11,700
Nov 25, 2025	12.95	13.70	12.95	13.70	13.70	5.79%	55
Nov 24, 2025	12.25	12.95	12.20	12.95	12.95	-1.15%	4,514
Nov 21, 2025	12.00	13.10	12.00	13.10	13.10	-2.96%	6,042
Nov 20, 2025	13.00	13.50	12.95	13.50	13.50	-0.37%	4,443
Nov 19, 2025	13.10	14.10	13.10	13.55	13.55	-1.81%	14,008
Nov 18, 2025	14.00	14.00	13.10	13.80	13.80	-1.78%	11,375