Norcod AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.90	10.90	10.65	10.90	10.90	1.87%	24,183
Aug 24, 2026	10.90	10.90	10.60	10.70	10.70	-1.83%	4,486
Aug 21, 2026	10.90	10.90	10.55	10.90	10.90	-	25,810
Aug 20, 2026	10.90	10.90	10.90	10.90	10.90	2.35%	29,793
Aug 19, 2026	10.70	10.85	10.65	10.65	10.65	-	16,844
Aug 18, 2026	10.50	10.65	10.50	10.65	10.65	-4.91%	4,744
Aug 17, 2026	11.25	11.30	10.80	11.20	11.20	3.23%	14,025
Aug 14, 2026	10.90	10.90	10.65	10.85	10.85	1.88%	7,190
Aug 13, 2026	10.60	10.90	10.60	10.65	10.65	-0.47%	15,420
Aug 12, 2026	10.65	10.70	10.65	10.70	10.70	-1.83%	935
Aug 11, 2026	10.80	10.90	10.75	10.90	10.90	-	6,289
Aug 10, 2026	10.90	11.25	10.55	10.90	10.90	-	2,496
Aug 7, 2026	11.00	11.20	10.70	10.90	10.90	-	2,908
Aug 6, 2026	10.90	11.80	10.90	10.90	10.90	-0.91%	16,132
Aug 5, 2026	11.95	11.95	11.00	11.00	11.00	-	10,483
Aug 4, 2026	10.90	11.35	10.50	11.00	11.00	3.77%	32,315
Aug 3, 2026	11.95	11.95	10.60	10.60	10.60	-3.20%	6,106
Jul 31, 2026	11.30	11.50	10.85	10.95	10.95	-0.45%	37,349
Jul 30, 2026	11.00	11.00	10.35	11.00	11.00	4.76%	11,051
Jul 29, 2026	11.50	11.50	10.50	10.50	10.50	-1.41%	2,965
Jul 28, 2026	11.50	11.50	10.65	10.65	10.65	-6.17%	48,669
Jul 27, 2026	10.60	11.35	10.60	11.35	11.35	-	7,230
Jul 24, 2026	11.45	11.45	10.45	11.35	11.35	3.18%	550
Jul 23, 2026	11.50	11.50	11.00	11.00	11.00	-3.51%	525
Jul 22, 2026	10.50	11.55	10.50	11.40	11.40	11.76%	3,114
Jul 21, 2026	10.35	10.50	10.00	10.20	10.20	0.49%	15,023
Jul 20, 2026	11.00	11.95	10.15	10.15	10.15	-2.40%	18,602
Jul 17, 2026	10.20	10.40	10.20	10.40	10.40	1.96%	9,011
Jul 16, 2026	10.25	10.25	10.20	10.20	10.20	0.49%	15,782
Jul 15, 2026	10.50	10.50	10.15	10.15	10.15	-2.87%	1,314
Jul 14, 2026	10.50	10.50	10.45	10.45	10.45	1.46%	122
Jul 13, 2026	11.00	11.00	10.30	10.30	10.30	-6.36%	1,717
Jul 10, 2026	11.00	11.00	10.45	11.00	11.00	7.32%	1,840
Jul 9, 2026	10.20	10.25	10.10	10.25	10.25	-	7,284
Jul 8, 2026	9.50	10.80	9.50	10.25	10.25	-1.44%	3,094
Jul 7, 2026	10.15	10.45	10.00	10.40	10.40	1.96%	5,832
Jul 6, 2026	10.05	10.20	10.00	10.20	10.20	0.49%	6,536
Jul 3, 2026	9.72	10.20	9.72	10.15	10.15	0.50%	11,051
Jul 2, 2026	10.25	10.25	9.80	10.10	10.10	-1.46%	29,285
Jul 1, 2026	10.35	10.35	10.00	10.25	10.25	-0.97%	670
Jun 30, 2026	10.10	10.35	10.10	10.35	10.35	3.50%	1,281
Jun 29, 2026	10.45	10.95	10.00	10.00	10.00	-4.76%	8,020
Jun 26, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Jun 25, 2026	10.60	10.60	10.50	10.50	10.50	-1.87%	40,410
Jun 24, 2026	10.95	10.95	9.90	10.70	10.70	-3.17%	453
Jun 23, 2026	9.82	11.05	9.82	11.05	11.05	9.95%	9,277
Jun 22, 2026	11.15	11.15	10.05	10.05	10.05	-3.83%	4,917
Jun 19, 2026	9.90	10.45	9.90	10.45	10.45	6.42%	11,782
Jun 18, 2026	10.25	10.25	9.80	9.82	9.82	-5.12%	4,764
Jun 17, 2026	9.60	10.60	9.60	10.35	10.35	3.50%	21,213