Norcod AS (NCOD.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 02:35PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 12.50 | 12.85 | 12.50 | 12.55 | 12.55 | 4,867 |
| May 16, 2024 | 13.00 | 13.40 | 12.35 | 12.70 | 12.70 | 14,946 |
| May 15, 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 8,865 |
| May 14, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 11 |
| May 13, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 827 |
| May 10, 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 8,799 |
| May 08, 2024 | 13.00 | 13.00 | 12.10 | 12.30 | 12.30 | 7,106 |
| May 07, 2024 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 14,624 |
| May 06, 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | 2,794 |
| May 03, 2024 | 12.55 | 13.45 | 12.10 | 12.15 | 12.15 | 6,113 |
| May 02, 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 8,089 |
| Apr 30, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,713 |
| Apr 29, 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | 3,495 |
| Apr 26, 2024 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | 1,791 |
| Apr 25, 2024 | 12.00 | 12.25 | 12.00 | 12.05 | 12.05 | 1,840 |
| Apr 24, 2024 | 12.35 | 12.35 | 12.05 | 12.25 | 12.25 | 18,366 |
| Apr 23, 2024 | 12.05 | 12.35 | 12.05 | 12.35 | 12.35 | 3,829 |
| Apr 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1,388 |
| Apr 19, 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 9,031 |
| Apr 18, 2024 | 12.45 | 12.45 | 12.05 | 12.45 | 12.45 | 5,245 |
| Apr 17, 2024 | 12.50 | 12.50 | 12.20 | 12.45 | 12.45 | 24,096 |
| Apr 16, 2024 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | 10,614 |
| Apr 15, 2024 | 12.50 | 12.95 | 12.50 | 12.95 | 12.95 | 560 |
| Apr 12, 2024 | 13.20 | 13.20 | 12.55 | 12.90 | 12.90 | 5,134 |
| Apr 11, 2024 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 627 |
| Apr 10, 2024 | 12.50 | 13.15 | 12.50 | 13.15 | 13.15 | 1,690 |
| Apr 09, 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 6,760 |
| Apr 08, 2024 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 12,624 |
| Apr 05, 2024 | 13.50 | 13.50 | 12.95 | 13.20 | 13.20 | 3,566 |
| Apr 04, 2024 | 13.85 | 13.85 | 12.70 | 13.70 | 13.70 | 20,265 |
| Apr 03, 2024 | 12.15 | 13.85 | 12.15 | 13.25 | 13.25 | 33,483 |
| Apr 02, 2024 | 12.00 | 12.15 | 11.95 | 12.15 | 12.15 | 25,139 |
| Mar 27, 2024 | 12.50 | 12.50 | 11.60 | 11.95 | 11.95 | 26,135 |
| Mar 26, 2024 | 12.15 | 12.25 | 11.95 | 11.95 | 11.95 | 22,844 |
| Mar 25, 2024 | 12.55 | 12.75 | 12.30 | 12.50 | 12.50 | 45,216 |
| Mar 22, 2024 | 13.50 | 15.00 | 12.25 | 12.30 | 12.30 | 30,646 |
| Mar 21, 2024 | 12.30 | 13.20 | 12.25 | 13.20 | 13.20 | 48,600 |
| Mar 20, 2024 | 11.85 | 13.45 | 11.70 | 12.95 | 12.95 | 7,816 |
| Mar 19, 2024 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 3,568 |
| Mar 18, 2024 | 12.65 | 13.45 | 12.15 | 12.45 | 12.45 | 4,539 |
| Mar 15, 2024 | 12.30 | 13.45 | 12.30 | 12.70 | 12.70 | 2,806 |
| Mar 14, 2024 | 12.10 | 12.95 | 12.10 | 12.95 | 12.95 | 65,276 |
| Mar 13, 2024 | 11.80 | 12.30 | 11.35 | 11.85 | 11.85 | 80,514 |
| Mar 12, 2024 | 11.55 | 11.60 | 11.25 | 11.50 | 11.50 | 11,704 |
| Mar 11, 2024 | 11.80 | 11.80 | 11.15 | 11.25 | 11.25 | 36,835 |
| Mar 08, 2024 | 11.60 | 11.60 | 11.20 | 11.45 | 11.45 | 60,001 |
| Mar 07, 2024 | 12.10 | 12.10 | 11.60 | 11.80 | 11.80 | 70,778 |
| Mar 06, 2024 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 139,727 |
| Mar 05, 2024 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 13,423 |
| Mar 04, 2024 | 12.45 | 12.45 | 11.85 | 11.85 | 11.85 | 72,058 |
| Mar 01, 2024 | 12.00 | 12.50 | 11.80 | 12.05 | 12.05 | 1,864,636 |
| Feb 29, 2024 | 14.75 | 15.30 | 14.35 | 14.50 | 14.50 | 10,665 |
| Feb 28, 2024 | 14.30 | 14.60 | 14.00 | 14.60 | 14.60 | 6,484 |
| Feb 27, 2024 | 13.50 | 14.75 | 13.50 | 14.00 | 14.00 | 3,886 |
| Feb 26, 2024 | 12.50 | 14.20 | 12.50 | 14.00 | 14.00 | 58,028 |
| Feb 23, 2024 | 14.10 | 15.15 | 12.80 | 12.80 | 12.80 | 53,143 |
| Feb 22, 2024 | 14.10 | 14.65 | 13.80 | 13.75 | 13.75 | 22,988 |
| Feb 21, 2024 | 14.35 | 15.10 | 14.10 | 14.10 | 14.10 | 18,214 |
| Feb 20, 2024 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 10,138 |
| Feb 19, 2024 | 15.00 | 15.00 | 14.05 | 14.05 | 14.05 | 10,792 |
| Feb 16, 2024 | 15.10 | 16.00 | 14.30 | 14.30 | 14.30 | 15,260 |
| Feb 15, 2024 | 17.30 | 17.30 | 15.20 | 15.20 | 15.20 | 25,608 |
| Feb 14, 2024 | 16.30 | 16.45 | 15.00 | 16.45 | 16.45 | 13,006 |
| Feb 13, 2024 | 16.30 | 16.30 | 15.60 | 15.85 | 15.85 | 10,585 |
| Feb 12, 2024 | 15.60 | 16.60 | 15.00 | 15.40 | 15.40 | 38,313 |
| Feb 09, 2024 | 15.30 | 15.30 | 14.50 | 14.55 | 14.55 | 4,204 |
| Feb 08, 2024 | 15.75 | 15.75 | 14.05 | 14.05 | 14.05 | 4,810 |
| Feb 07, 2024 | 13.80 | 14.85 | 13.80 | 14.85 | 14.85 | 13,355 |
| Feb 06, 2024 | 13.60 | 14.50 | 13.50 | 13.80 | 13.80 | 5,905 |
| Feb 05, 2024 | 14.50 | 14.50 | 13.60 | 13.60 | 13.60 | 4,757 |
| Feb 02, 2024 | 13.50 | 14.80 | 13.50 | 14.00 | 14.00 | 6,684 |
| Feb 01, 2024 | 13.20 | 14.50 | 13.00 | 13.55 | 13.55 | 10,208 |
| Jan 31, 2024 | 14.00 | 14.05 | 13.00 | 13.00 | 13.00 | 20,265 |
| Jan 30, 2024 | 13.95 | 14.85 | 13.40 | 13.45 | 13.45 | 2,576 |
| Jan 29, 2024 | 13.30 | 15.00 | 13.30 | 14.05 | 14.05 | 15,492 |
| Jan 26, 2024 | 14.30 | 14.95 | 13.00 | 14.25 | 14.25 | 59,467 |
| Jan 25, 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 573 |
| Jan 24, 2024 | 14.10 | 14.70 | 13.80 | 14.35 | 14.35 | 4,225 |
| Jan 23, 2024 | 14.35 | 14.40 | 13.55 | 13.55 | 13.55 | 82,862 |
| Jan 22, 2024 | 15.00 | 15.50 | 14.50 | 14.60 | 14.60 | 3,625 |
| Jan 19, 2024 | 16.05 | 16.05 | 15.00 | 15.00 | 15.00 | 24,007 |
| Jan 18, 2024 | 15.30 | 15.65 | 14.65 | 15.65 | 15.65 | 13,129 |
| Jan 17, 2024 | 16.30 | 16.30 | 15.30 | 15.30 | 15.30 | 2,789 |
| Jan 16, 2024 | 18.00 | 18.00 | 15.20 | 15.20 | 15.20 | 31,600 |
| Jan 15, 2024 | 16.15 | 16.50 | 15.50 | 16.40 | 16.40 | 33,737 |
| Jan 12, 2024 | 16.50 | 17.20 | 15.50 | 16.50 | 16.50 | 103,488 |
| Jan 11, 2024 | 14.70 | 17.20 | 14.70 | 16.40 | 16.40 | 138,050 |
| Jan 10, 2024 | 15.00 | 15.00 | 14.00 | 14.60 | 14.60 | 11,590 |
| Jan 09, 2024 | 15.00 | 15.30 | 13.80 | 14.05 | 14.05 | 20,386 |
| Jan 08, 2024 | 15.90 | 15.90 | 14.70 | 14.75 | 14.75 | 20,318 |
| Jan 05, 2024 | 17.05 | 17.40 | 14.55 | 14.95 | 14.95 | 34,873 |
| Jan 04, 2024 | 17.10 | 17.50 | 16.50 | 16.60 | 16.60 | 10,017 |
| Jan 03, 2024 | 16.25 | 21.00 | 16.25 | 16.50 | 16.50 | 119,518 |
| Jan 02, 2024 | 15.95 | 16.45 | 14.60 | 16.20 | 16.20 | 10,415 |
| Dec 29, 2023 | 14.15 | 15.00 | 13.45 | 15.00 | 15.00 | 98,240 |
| Dec 28, 2023 | 15.00 | 15.00 | 14.10 | 14.15 | 14.15 | 46,236 |
| Dec 27, 2023 | 14.50 | 15.00 | 14.15 | 15.00 | 15.00 | 95,785 |
| Dec 22, 2023 | 12.45 | 14.40 | 12.40 | 14.35 | 14.35 | 124,651 |
| Dec 21, 2023 | 12.10 | 12.60 | 11.60 | 11.90 | 11.90 | 45,338 |
| Dec 20, 2023 | 13.35 | 13.40 | 12.40 | 12.50 | 12.50 | 62,361 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.