Nordecon AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.60	0.60	0.59	0.60	0.60	-	3,666
Apr 13, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	12,196
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	-	5,280
Apr 9, 2026	0.61	0.62	0.61	0.61	0.61	0.33%	5,378
Apr 8, 2026	0.60	0.61	0.60	0.61	0.61	0.66%	9,621
Apr 7, 2026	0.61	0.61	0.60	0.60	0.60	-0.82%	7,861
Apr 2, 2026	0.62	0.62	0.60	0.61	0.61	-1.30%	12,207
Apr 1, 2026	0.60	0.62	0.60	0.62	0.62	6.38%	25,488
Mar 31, 2026	0.58	0.59	0.58	0.58	0.58	-	2,829
Mar 30, 2026	0.59	0.59	0.56	0.58	0.58	-	7,755
Mar 27, 2026	0.58	0.59	0.55	0.58	0.58	-	12,743
Mar 26, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	29,523
Mar 25, 2026	0.62	0.62	0.60	0.60	0.60	-1.80%	11,314
Mar 24, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	2,095
Mar 23, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	2,103
Mar 20, 2026	0.62	0.62	0.61	0.62	0.62	-0.80%	6,611
Mar 19, 2026	0.63	0.64	0.62	0.62	0.62	-2.05%	34,382
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