Nordecon AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.65	0.66	0.63	0.64	0.64	-4.80%	60,602
Mar 17, 2026	0.66	0.67	0.66	0.67	0.67	0.15%	1,174
Mar 16, 2026	0.66	0.67	0.66	0.67	0.67	0.30%	1,044
Mar 13, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	35
Mar 12, 2026	0.67	0.67	0.67	0.67	0.67	0.60%	397
Mar 11, 2026	0.67	0.67	0.66	0.67	0.67	-	3,087
Mar 10, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	4,527
Mar 9, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	3,213
Mar 6, 2026	0.67	0.67	0.66	0.67	0.67	-0.60%	4,108
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-0.30%	1,675
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	3,399
Mar 3, 2026	0.68	0.68	0.67	0.67	0.67	-	2,279
Mar 2, 2026	0.68	0.68	0.67	0.67	0.67	-0.45%	6,685
Feb 27, 2026	0.68	0.68	0.67	0.67	0.67	-	2,196
Feb 26, 2026	0.67	0.68	0.67	0.67	0.67	-0.15%	3,183
Feb 25, 2026	0.68	0.68	0.67	0.67	0.67	-0.88%	10,583
Feb 23, 2026	0.68	0.69	0.68	0.68	0.68	0.59%	7,965
Feb 20, 2026	0.68	0.68	0.67	0.68	0.68	0.15%	5,838
Feb 19, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	33,281
Feb 18, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	5,080
Feb 17, 2026	0.67	0.68	0.67	0.68	0.68	1.05%	8,644
Feb 16, 2026	0.69	0.69	0.67	0.67	0.67	-3.47%	22,795
Feb 13, 2026	0.70	0.70	0.68	0.69	0.69	-1.00%	37,066
Feb 12, 2026	0.70	0.71	0.70	0.70	0.70	0.14%	5,217
Feb 11, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	9,407
Feb 10, 2026	0.70	0.70	0.69	0.70	0.70	0.43%	33,176
Feb 9, 2026	0.71	0.71	0.70	0.70	0.70	-1.27%	21,347
Feb 6, 2026	0.72	0.72	0.70	0.71	0.71	-0.14%	49,499
Feb 5, 2026	0.74	0.74	0.70	0.71	0.71	-4.70%	45,717
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