Norcod AS (OSL:NCOD)
Norway · Delayed Price · Currency is NOK 12.50
+0.55 (4.60%)
Sep 16, 2026, 3:20 PM CET
Norcod AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |