Norcod AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.80	10.95	9.60	10.25	10.25	4.38%	34,617
Jun 2, 2026	10.00	10.00	9.50	9.82	9.82	-3.73%	11,599
Jun 1, 2026	10.25	10.25	10.00	10.20	10.20	-3.32%	19,294
May 29, 2026	10.95	11.00	10.20	10.55	10.55	-0.47%	2,613
May 28, 2026	10.85	10.90	10.00	10.60	10.60	-2.75%	21,969
May 27, 2026	11.50	11.50	10.60	10.90	10.90	-4.39%	18,624
May 26, 2026	11.35	11.40	10.70	11.40	11.40	3.64%	6,034
May 22, 2026	10.60	11.00	10.60	11.00	11.00	0.92%	40
May 21, 2026	10.30	11.40	10.30	10.90	10.90	1.40%	1,428
May 20, 2026	10.60	11.20	10.60	10.75	10.75	-5.29%	8,038
May 19, 2026	11.35	11.35	11.35	11.35	11.35	-	-
May 18, 2026	11.35	11.40	10.75	11.35	11.35	0.89%	10,905
May 15, 2026	10.70	11.40	10.70	11.25	11.25	5.14%	519
May 13, 2026	10.55	11.40	10.30	10.70	10.70	-6.14%	4,602
May 12, 2026	11.95	11.95	11.10	11.40	11.40	2.24%	18,237
May 11, 2026	10.00	11.15	10.00	11.15	11.15	1.83%	2,548
May 8, 2026	10.95	10.95	10.35	10.95	10.95	0.92%	5,788
May 7, 2026	9.32	10.85	9.32	10.85	10.85	0.46%	726
May 6, 2026	10.10	11.00	9.96	10.80	10.80	-2.26%	25,172
May 5, 2026	11.25	11.55	10.50	11.05	11.05	5.24%	17,979
May 4, 2026	9.94	11.00	9.90	10.50	10.50	1.94%	9,120
Apr 30, 2026	9.44	10.30	9.44	10.30	10.30	1.48%	3,170
Apr 29, 2026	10.15	10.15	10.15	10.15	10.15	-	-
Apr 28, 2026	10.10	10.35	10.10	10.15	10.15	-6.02%	2,720
Apr 27, 2026	11.50	11.50	10.20	10.80	10.80	4.35%	2,572
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