Nordecon AS (TAL:NCN1T)
0.6380
+0.0040 (0.63%)
At close: Oct 23, 2025
Nordecon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.63% | 12,287 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.78% | 3,703 |
| Oct 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 3,103 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 2,388 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.14% | 13,713 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,143 |
| Oct 15, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.62% | 1,271 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.15% | 932 |
| Oct 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.37% | 5,381 |
| Oct 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.60% | 6,878 |
| Oct 9, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.38% | 11,279 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.95% | 5,189 |
| Oct 7, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.30% | 1,464 |
| Oct 6, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.30% | 3,953 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.75% | 1,862 |
| Oct 2, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.15% | 5,006 |
| Oct 1, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.61% | 1,204 |
| Sep 30, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 977 |
| Sep 29, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 6,082 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | -1.54% | 12,519 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -3.70% | 10,784 |
| Sep 24, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.32% | 10,494 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 3,606 |
| Sep 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 7,531 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.15% | 1,015 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.29% | 4,183 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.44% | 10,774 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 2,652 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.58% | 2,276 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.03% | 2,546 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.02% | 7,403 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.44% | 4,068 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | 1,878 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | 4,472 |
| Sep 5, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.14% | 5,626 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.02% | 7,097 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.44% | 6,542 |
| Sep 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.87% | 843 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.01% | 3,732 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.43% | 2,534 |
| Aug 28, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.14% | 2,565 |
| Aug 27, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 6,967 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.29% | 1,058 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.28% | 9,563 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 2,081 |
| Aug 21, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.56% | 16,693 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.14% | 1,745 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.57% | 5,070 |
| Aug 15, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 1,619 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.43% | 593 |