Norcod AS (OSL:NCOD)
Norway · Delayed Price · Currency is NOK 10.35
-1.45 (-12.29%)
Apr 24, 2026, 4:06 PM CET
Norcod AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.50 | 11.50 | 10.00 | 10.35 | 10.35 | -12.29% | 4,686 |
| Apr 23, 2026 | 10.20 | 11.80 | 10.20 | 11.80 | 11.80 | 19.43% | 12,677 |
| Apr 22, 2026 | 10.40 | 10.40 | 9.40 | 9.88 | 9.88 | 2.92% | 9,800 |
| Apr 21, 2026 | 10.55 | 10.55 | 9.60 | 9.60 | 9.60 | -2.04% | 1,637 |
| Apr 20, 2026 | 10.55 | 10.55 | 9.52 | 9.80 | 9.80 | -3.45% | 12,204 |
| Apr 17, 2026 | 9.50 | 10.30 | 9.50 | 10.15 | 10.15 | 1.91% | 10,143 |
| Apr 16, 2026 | 9.50 | 10.55 | 9.50 | 9.96 | 9.96 | 4.84% | 10,397 |
| Apr 15, 2026 | 9.72 | 10.55 | 9.50 | 9.50 | 9.50 | -2.06% | 3,138 |
| Apr 14, 2026 | 9.50 | 10.55 | 9.50 | 9.70 | 9.70 | -9.35% | 502 |
| Apr 13, 2026 | 9.72 | 11.00 | 9.50 | 10.70 | 10.70 | 10.31% | 3,449 |
| Apr 10, 2026 | 9.02 | 9.74 | 9.02 | 9.70 | 9.70 | 5.90% | 16,425 |
| Apr 9, 2026 | 9.02 | 9.72 | 9.02 | 9.16 | 9.16 | -4.38% | 4,689 |
| Apr 8, 2026 | 9.72 | 9.72 | 9.04 | 9.58 | 9.58 | 5.97% | 5,715 |
| Apr 7, 2026 | 9.66 | 9.66 | 9.04 | 9.04 | 9.04 | -6.42% | 816 |
| Apr 1, 2026 | 9.50 | 9.66 | 9.12 | 9.66 | 9.66 | -2.23% | 1,252 |
| Mar 31, 2026 | 9.00 | 9.88 | 9.00 | 9.88 | 9.88 | 4.22% | 1,424 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.00 | 9.48 | 9.48 | -2.27% | 13,415 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 10 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.36 | 9.70 | 9.70 | 4.08% | 4,085 |
| Mar 25, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.10% | 430 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.04 | 9.52 | 9.52 | -4.61% | 385 |
| Mar 23, 2026 | 9.00 | 9.98 | 9.00 | 9.98 | 9.98 | -4.04% | 1,702 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | 200 |
| Mar 19, 2026 | 10.15 | 10.95 | 10.15 | 10.15 | 10.15 | 0.50% | 7,108 |
| Mar 18, 2026 | 9.22 | 10.35 | 9.22 | 10.10 | 10.10 | 2.02% | 20,876 |
| Mar 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | 200 |
| Mar 16, 2026 | 9.60 | 9.78 | 9.42 | 9.78 | 9.78 | 2.95% | 10,543 |
| Mar 13, 2026 | 9.00 | 9.60 | 9.00 | 9.50 | 9.50 | - | 13,439 |
| Mar 12, 2026 | 9.42 | 10.25 | 9.04 | 9.50 | 9.50 | -0.42% | 28,994 |
| Mar 11, 2026 | 9.72 | 10.25 | 9.42 | 9.54 | 9.54 | -7.38% | 31,449 |
| Mar 10, 2026 | 10.85 | 10.85 | 9.26 | 10.30 | 10.30 | -0.96% | 16,454 |
| Mar 9, 2026 | 10.85 | 10.85 | 9.82 | 10.40 | 10.40 | -4.15% | 6,958 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.00 | 10.85 | 10.85 | -0.46% | 11,370 |
| Mar 5, 2026 | 10.00 | 11.00 | 10.00 | 10.90 | 10.90 | -0.91% | 3,467 |
| Mar 4, 2026 | 10.75 | 11.00 | 10.30 | 11.00 | 11.00 | -2.22% | 2,626 |
| Mar 3, 2026 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | -1.75% | 252 |
| Mar 2, 2026 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | -1.29% | 5,612 |
| Feb 27, 2026 | 12.50 | 12.50 | 10.65 | 11.60 | 11.60 | 3.11% | 2,317 |
| Feb 26, 2026 | 12.50 | 12.50 | 11.00 | 11.25 | 11.25 | 2.27% | 1,594 |
| Feb 25, 2026 | 11.05 | 12.30 | 11.00 | 11.00 | 11.00 | -7.56% | 3,241 |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 23, 2026 | 11.75 | 12.70 | 11.15 | 11.90 | 11.90 | 1.28% | 529 |
| 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 |