Nordecon AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.76	0.77	0.73	0.75	0.75	-1.72%	20,524
Feb 3, 2026	0.75	0.77	0.74	0.76	0.76	3.41%	33,337
Feb 2, 2026	0.74	0.75	0.73	0.73	0.73	-0.81%	26,625
Jan 30, 2026	0.72	0.74	0.72	0.74	0.74	2.50%	55,987
Jan 29, 2026	0.71	0.73	0.71	0.72	0.72	1.98%	12,054
Jan 28, 2026	0.71	0.72	0.70	0.71	0.71	-0.14%	5,071
Jan 27, 2026	0.70	0.71	0.70	0.71	0.71	-0.28%	3,929
Jan 26, 2026	0.70	0.71	0.70	0.71	0.71	1.00%	5,378
Jan 23, 2026	0.71	0.71	0.70	0.70	0.70	-0.42%	2,060
Jan 22, 2026	0.70	0.72	0.70	0.71	0.71	0.57%	11,586
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	2,825
Jan 20, 2026	0.71	0.71	0.70	0.70	0.70	-0.57%	7,591
Jan 19, 2026	0.71	0.71	0.70	0.70	0.70	-0.42%	8,729
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	-0.14%	3,212
Jan 15, 2026	0.71	0.71	0.70	0.71	0.71	-0.14%	3,122
Jan 14, 2026	0.71	0.72	0.70	0.71	0.71	-0.28%	63,977
Jan 13, 2026	0.72	0.72	0.70	0.71	0.71	-0.97%	6,346
Jan 12, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	35,881
Jan 9, 2026	0.70	0.71	0.69	0.71	0.71	3.21%	22,975
Jan 8, 2026	0.70	0.70	0.68	0.69	0.69	0.29%	1,855
Jan 7, 2026	0.69	0.70	0.68	0.68	0.68	-	10,010
Jan 6, 2026	0.70	0.71	0.67	0.68	0.68	-0.87%	30,989
Jan 5, 2026	0.71	0.72	0.69	0.69	0.69	-1.85%	44,734
Jan 2, 2026	0.69	0.73	0.69	0.70	0.70	1.59%	47,471
Dec 30, 2025	0.67	0.70	0.67	0.69	0.69	2.82%	27,250
Dec 29, 2025	0.65	0.67	0.65	0.67	0.67	4.34%	29,863
Dec 23, 2025	0.63	0.65	0.63	0.65	0.65	2.71%	60,710
Dec 22, 2025	0.63	0.63	0.62	0.63	0.63	0.64%	15,358
Dec 19, 2025	0.63	0.63	0.62	0.62	0.62	-0.16%	33,220
Dec 18, 2025	0.62	0.63	0.62	0.63	0.63	0.16%	18,334
Dec 17, 2025	0.62	0.63	0.62	0.62	0.62	-	18,588
Dec 16, 2025	0.63	0.63	0.62	0.62	0.62	-	5,685
Dec 15, 2025	0.62	0.63	0.62	0.62	0.62	-0.16%	7,031
Dec 12, 2025	0.63	0.63	0.62	0.63	0.63	-0.48%	64,400
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	-0.16%	6,720
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	0.16%	4,300
Dec 9, 2025	0.63	0.63	0.63	0.63	0.63	0.16%	10,281
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	-0.16%	7,238
Dec 5, 2025	0.63	0.63	0.63	0.63	0.63	-0.63%	6,261
Dec 4, 2025	0.63	0.63	0.63	0.63	0.63	0.64%	4,485
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	-0.48%	5,157
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-0.16%	12,841
Dec 1, 2025	0.63	0.63	0.63	0.63	0.63	-0.16%	6,005
Nov 28, 2025	0.63	0.64	0.63	0.63	0.63	-	15,506
Nov 27, 2025	0.63	0.64	0.63	0.63	0.63	-0.63%	3,366
Nov 26, 2025	0.64	0.64	0.63	0.64	0.64	-	3,966
Nov 25, 2025	0.64	0.64	0.63	0.64	0.64	0.31%	9,924
Nov 24, 2025	0.63	0.64	0.63	0.64	0.64	0.32%	5,506
Nov 21, 2025	0.64	0.64	0.63	0.63	0.63	-0.31%	4,047
Nov 20, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	4,010