Norcod AS (OSL:NCOD)
Norway · Delayed Price · Currency is NOK 12.90
+0.05 (0.39%)
Aug 1, 2025, 3:33 PM CET
Norcod AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 0.39% | 5,852 |
| Jul 31, 2025 | 14.35 | 14.35 | 12.85 | 12.85 | 12.85 | -11.07% | 79,643 |
| Jul 30, 2025 | 14.45 | 14.45 | 12.65 | 14.45 | 14.45 | 3.21% | 6,691 |
| Jul 29, 2025 | 14.95 | 14.95 | 13.60 | 14.00 | 14.00 | -6.35% | 6,547 |
| Jul 28, 2025 | 13.65 | 14.95 | 12.00 | 14.95 | 14.95 | 6.79% | 43,807 |
| Jul 25, 2025 | 14.95 | 14.95 | 13.25 | 14.00 | 14.00 | -2.78% | 14,884 |
| Jul 24, 2025 | 13.90 | 14.45 | 13.90 | 14.40 | 14.40 | 3.60% | 3,247 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -3.47% | 4,793 |
| Jul 22, 2025 | 13.75 | 14.40 | 13.70 | 14.40 | 14.40 | 2.86% | 2,186 |
| Jul 21, 2025 | 15.25 | 15.25 | 13.70 | 14.00 | 14.00 | -8.79% | 40,477 |
| Jul 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 12 |
| Jul 17, 2025 | 15.35 | 15.35 | 13.65 | 15.35 | 15.35 | - | 388 |
| Jul 16, 2025 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 7.72% | 1,246 |
| Jul 15, 2025 | 15.40 | 15.40 | 14.25 | 14.25 | 14.25 | -1.72% | 321 |
| Jul 14, 2025 | 15.40 | 15.40 | 13.25 | 14.50 | 14.50 | -6.15% | 31,673 |
| Jul 11, 2025 | 15.75 | 15.75 | 14.90 | 15.45 | 15.45 | 4.39% | 309 |
| Jul 10, 2025 | 14.50 | 15.85 | 14.50 | 14.80 | 14.80 | - | 9,004 |
| Jul 9, 2025 | 15.40 | 15.40 | 14.55 | 14.80 | 14.80 | -6.62% | 5,107 |
| Jul 8, 2025 | 15.85 | 15.85 | 15.00 | 15.85 | 15.85 | 11.23% | 550 |
| Jul 7, 2025 | 15.40 | 15.40 | 14.25 | 14.25 | 14.25 | -6.25% | 1,827 |
| Jul 4, 2025 | 15.35 | 15.35 | 14.50 | 15.20 | 15.20 | -0.98% | 169 |
| Jul 3, 2025 | 15.40 | 15.40 | 14.30 | 15.35 | 15.35 | 2.33% | 240 |
| Jul 2, 2025 | 15.40 | 15.40 | 14.25 | 15.00 | 15.00 | 4.17% | 6,452 |
| Jul 1, 2025 | 14.25 | 14.90 | 14.25 | 14.40 | 14.40 | -3.36% | 7,856 |
| Jun 30, 2025 | 15.45 | 15.45 | 14.30 | 14.90 | 14.90 | -3.56% | 1,356 |
| Jun 27, 2025 | 15.90 | 15.90 | 15.45 | 15.45 | 15.45 | 1.31% | 38 |
| Jun 26, 2025 | 15.50 | 15.85 | 14.30 | 15.25 | 15.25 | 1.67% | 297 |
| Jun 25, 2025 | 15.35 | 15.35 | 14.30 | 15.00 | 15.00 | 5.26% | 109 |
| Jun 24, 2025 | 15.80 | 15.80 | 13.60 | 14.25 | 14.25 | -4.36% | 6,055 |
| Jun 23, 2025 | 15.90 | 15.90 | 14.05 | 14.90 | 14.90 | -0.67% | 2,816 |
| Jun 20, 2025 | 15.40 | 16.95 | 14.25 | 15.00 | 15.00 | -0.66% | 14,289 |
| Jun 19, 2025 | 16.00 | 17.00 | 15.00 | 15.10 | 15.10 | -8.48% | 7,925 |
| Jun 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,984 |
| Jun 17, 2025 | 16.50 | 16.95 | 15.95 | 16.50 | 16.50 | -2.08% | 2,544 |
| Jun 16, 2025 | 17.80 | 17.80 | 16.85 | 16.85 | 16.85 | 12.71% | 1,063 |
| Jun 13, 2025 | 18.00 | 18.00 | 14.95 | 14.95 | 14.95 | -1.97% | 3,494 |
| Jun 12, 2025 | 15.40 | 15.45 | 14.05 | 15.25 | 15.25 | -1.29% | 2,008 |
| Jun 11, 2025 | 14.95 | 15.45 | 12.00 | 15.45 | 15.45 | 4.04% | 22,663 |
| Jun 10, 2025 | 13.95 | 14.95 | 13.95 | 14.85 | 14.85 | -0.67% | 2,992 |
| Jun 6, 2025 | 13.15 | 15.00 | 13.15 | 14.95 | 14.95 | -2.61% | 454 |
| Jun 5, 2025 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | 2.68% | 137 |
| Jun 4, 2025 | 14.20 | 15.25 | 14.20 | 14.95 | 14.95 | 1.70% | 1,016 |
| Jun 3, 2025 | 14.80 | 14.95 | 14.30 | 14.70 | 14.70 | -0.68% | 2,805 |
| Jun 2, 2025 | 15.00 | 15.40 | 14.40 | 14.80 | 14.80 | -1.33% | 3,084 |
| May 30, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | 0.67% | 1,631 |
| May 28, 2025 | 14.05 | 15.00 | 14.05 | 14.90 | 14.90 | -0.33% | 3,665 |
| May 27, 2025 | 14.50 | 14.95 | 14.25 | 14.95 | 14.95 | - | 625 |
| May 26, 2025 | 14.05 | 15.00 | 14.05 | 14.95 | 14.95 | - | 1,153 |
| May 23, 2025 | 14.10 | 15.40 | 14.10 | 14.95 | 14.95 | 3.10% | 12,950 |
| May 22, 2025 | 15.00 | 16.45 | 14.10 | 14.50 | 14.50 | -9.09% | 10,785 |