Nordecon AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.56	0.57	0.55	0.55	0.55	-3.17%	13,502
Jun 26, 2026	0.56	0.57	0.55	0.57	0.57	0.35%	5,177
Jun 25, 2026	0.57	0.57	0.55	0.57	0.57	-	2,634
Jun 22, 2026	0.57	0.57	0.56	0.57	0.57	-0.35%	3,013
Jun 19, 2026	0.57	0.57	0.56	0.57	0.57	-	1,172
Jun 18, 2026	0.55	0.57	0.55	0.57	0.57	2.16%	4,778
Jun 17, 2026	0.56	0.57	0.55	0.56	0.56	-0.71%	3,227
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	661
Jun 15, 2026	0.57	0.57	0.55	0.56	0.56	-2.46%	10,708
Jun 12, 2026	0.56	0.57	0.56	0.57	0.57	2.15%	6,015
Jun 11, 2026	0.57	0.57	0.55	0.56	0.56	-1.06%	9,161
Jun 10, 2026	0.58	0.58	0.56	0.56	0.56	-1.40%	12,535
Jun 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.38%	11,122
Jun 8, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	3,964
Jun 5, 2026	0.58	0.59	0.58	0.58	0.58	-	11,837
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	-	7,672
Jun 3, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	2,205
Jun 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.35%	459
Jun 1, 2026	0.58	0.58	0.57	0.58	0.58	-0.34%	801
May 29, 2026	0.58	0.58	0.57	0.58	0.58	0.69%	10,425
May 28, 2026	0.57	0.58	0.57	0.58	0.58	0.70%	3,042
May 27, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	1,335
May 26, 2026	0.58	0.58	0.58	0.58	0.58	-1.03%	6,093
May 25, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	1,247
May 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	642
May 21, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	7,227
May 20, 2026	0.58	0.59	0.58	0.59	0.59	0.69%	3,478
May 19, 2026	0.58	0.59	0.58	0.58	0.58	-0.68%	1,813
May 18, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	1,076
May 15, 2026	0.59	0.59	0.57	0.58	0.58	-1.68%	6,302
May 13, 2026	0.60	0.60	0.58	0.59	0.59	-1.00%	9,916
May 12, 2026	0.61	0.61	0.60	0.60	0.60	-0.99%	3,407
May 11, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	18,556
May 8, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	10,612
May 7, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	10,086
May 6, 2026	0.59	0.59	0.59	0.59	0.59	-	8,029
May 5, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	5,450
May 4, 2026	0.59	0.60	0.59	0.59	0.59	-	4,254
Apr 30, 2026	0.59	0.60	0.59	0.59	0.59	-0.67%	8,019
Apr 29, 2026	0.59	0.60	0.59	0.60	0.60	-	2,992
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-	1,569
Apr 27, 2026	0.60	0.60	0.59	0.60	0.60	1.02%	1,420
Apr 24, 2026	0.59	0.60	0.59	0.59	0.59	-1.34%	9,918
Apr 23, 2026	0.59	0.60	0.59	0.60	0.60	0.67%	1,042
Apr 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.00%	3,182
Apr 21, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	5,093
Apr 20, 2026	0.60	0.60	0.59	0.59	0.59	-2.32%	13,384
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	8,611
Apr 16, 2026	0.60	0.60	0.59	0.60	0.60	0.67%	12,327
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	-0.67%	12,950