Norcod AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.75	23.00	19.75	23.00	23.00	16.46%	44,787
Oct 29, 2026	20.00	20.90	19.45	19.75	19.75	-1.25%	34,408
Oct 28, 2026	18.05	20.70	18.00	20.00	20.00	-4.76%	30,166
Oct 27, 2026	19.25	21.00	19.25	21.00	21.00	9.09%	56,181
Oct 26, 2026	17.90	20.00	17.20	19.25	19.25	7.24%	49,768
Oct 23, 2026	17.00	17.95	16.10	17.95	17.95	9.12%	149,861
Oct 22, 2026	15.95	16.45	15.35	16.45	16.45	6.13%	35,912
Oct 21, 2026	15.70	15.70	15.30	15.50	15.50	1.31%	8,261
Oct 20, 2026	15.30	15.30	15.10	15.30	15.30	-0.97%	3,262
Oct 19, 2026	15.50	15.95	15.30	15.45	15.45	1.98%	12,268
Oct 16, 2026	15.80	15.80	15.15	15.15	15.15	-3.81%	3,175
Oct 15, 2026	14.85	15.90	14.85	15.75	15.75	0.96%	27,953
Oct 14, 2026	14.15	15.80	14.15	15.60	15.60	5.76%	20,962
Oct 13, 2026	14.10	14.75	14.10	14.75	14.75	4.61%	11,178
Oct 12, 2026	13.60	14.70	13.55	14.10	14.10	3.68%	17,849
Oct 9, 2026	12.60	13.60	12.60	13.60	13.60	3.03%	17,481
Oct 8, 2026	12.80	13.25	12.80	13.20	13.20	1.54%	1,793
Oct 7, 2026	12.70	13.60	12.70	13.00	13.00	1.56%	19,234
Oct 6, 2026	13.60	13.60	12.30	12.80	12.80	-5.19%	2,528
Oct 5, 2026	13.50	13.50	13.50	13.50	13.50	-0.37%	201,405
Oct 2, 2026	13.40	13.60	13.35	13.55	13.55	-0.37%	8,842
Oct 1, 2026	13.60	13.60	13.60	13.60	13.60	-	5,073
Sep 30, 2026	13.60	13.60	13.10	13.60	13.60	1.87%	17,167
Sep 29, 2026	13.40	13.40	13.00	13.35	13.35	-0.74%	19,368
Sep 28, 2026	13.00	13.80	13.00	13.45	13.45	1.13%	27,622
Sep 25, 2026	12.95	13.40	12.95	13.30	13.30	-0.75%	31,347
Sep 24, 2026	12.75	13.40	12.70	13.40	13.40	5.51%	66,331
Sep 23, 2026	12.50	12.95	12.00	12.70	12.70	1.20%	8,714
Sep 22, 2026	12.10	12.55	12.10	12.55	12.55	-1.18%	6,131
Sep 21, 2026	13.00	13.35	12.65	12.70	12.70	-	4,726
Sep 18, 2026	13.40	13.40	12.50	12.70	12.70	-2.31%	9,897
Sep 17, 2026	13.50	13.50	12.95	13.00	13.00	-	21,665
Sep 16, 2026	11.65	13.00	11.60	13.00	13.00	8.79%	53,335
Sep 15, 2026	11.70	13.00	11.50	11.95	11.95	2.58%	29,675
Sep 14, 2026	11.75	12.20	11.65	11.65	11.65	-0.85%	11,781
Sep 11, 2026	11.90	11.90	11.20	11.75	11.75	-0.84%	14,764
Sep 10, 2026	11.75	13.00	11.75	11.85	11.85	-1.25%	39,327
Sep 9, 2026	12.40	12.50	12.00	12.00	12.00	-3.23%	16,893
Sep 8, 2026	12.50	12.85	12.25	12.40	12.40	-3.13%	28,500
Sep 7, 2026	13.20	13.30	12.65	12.80	12.80	-2.66%	30,639
Sep 4, 2026	13.40	13.55	12.95	13.15	13.15	-	37,686
Sep 3, 2026	12.55	13.15	12.25	13.15	13.15	4.78%	8,965
Sep 2, 2026	13.00	13.00	12.10	12.55	12.55	-2.71%	2,511
Sep 1, 2026	13.00	13.00	12.10	12.90	12.90	-0.77%	7,017
Aug 31, 2026	13.00	13.00	12.55	13.00	13.00	-1.14%	11,150
Aug 28, 2026	12.50	14.00	12.50	13.15	13.15	6.91%	29,953
Aug 27, 2026	10.90	12.50	10.90	12.30	12.30	12.84%	157,748
Aug 26, 2026	10.90	10.90	10.80	10.90	10.90	-	57,138
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