Norcod AS (OSL:NCOD)
Norway
· Delayed Price · Currency is NOK 12.60
+0.15 (1.20%)
At close: Dec 5, 2025
Norcod AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 13.00 | 12.40 | 12.85 | - | 3.21% | 2,209 |
| Dec 4, 2025 | 12.20 | 12.80 | 11.80 | 12.45 | 12.45 | 2.05% | 9,748 |
| Dec 3, 2025 | 12.30 | 13.00 | 11.80 | 12.20 | 12.20 | -5.06% | 20,826 |
| Dec 2, 2025 | 12.25 | 13.25 | 12.25 | 12.85 | 12.85 | 2.80% | 13,346 |
| Dec 1, 2025 | 12.80 | 12.85 | 12.20 | 12.50 | 12.50 | -2.34% | 7,386 |
| Nov 28, 2025 | 12.60 | 13.15 | 12.60 | 12.80 | 12.80 | -2.29% | 1,013 |
| Nov 27, 2025 | 12.25 | 13.40 | 12.25 | 13.10 | 13.10 | 0.77% | 8,666 |
| Nov 26, 2025 | 13.80 | 13.80 | 12.20 | 13.00 | 13.00 | -5.11% | 11,700 |
| Nov 25, 2025 | 12.95 | 13.70 | 12.95 | 13.70 | 13.70 | 5.79% | 55 |
| Nov 24, 2025 | 12.25 | 12.95 | 12.20 | 12.95 | 12.95 | -1.15% | 4,514 |
| Nov 21, 2025 | 12.00 | 13.10 | 12.00 | 13.10 | 13.10 | -2.96% | 6,042 |
| Nov 20, 2025 | 13.00 | 13.50 | 12.95 | 13.50 | 13.50 | -0.37% | 4,443 |
| Nov 19, 2025 | 13.10 | 14.10 | 13.10 | 13.55 | 13.55 | -1.81% | 14,008 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.10 | 13.80 | 13.80 | -1.78% | 11,375 |
| Nov 17, 2025 | 13.10 | 14.30 | 13.10 | 14.05 | 14.05 | -1.75% | 899 |
| Nov 14, 2025 | 13.10 | 14.35 | 13.10 | 14.30 | 14.30 | 0.70% | 4,096 |
| Nov 13, 2025 | 13.95 | 14.20 | 13.35 | 14.20 | 14.20 | 5.19% | 14,076 |
| Nov 12, 2025 | 13.15 | 13.80 | 13.15 | 13.50 | 13.50 | -0.74% | 20,337 |
| Nov 11, 2025 | 13.15 | 14.10 | 13.15 | 13.60 | 13.60 | -4.56% | 3,333 |
| Nov 10, 2025 | 14.60 | 14.60 | 13.40 | 14.25 | 14.25 | -3.06% | 4,052 |
| Nov 7, 2025 | 14.75 | 14.75 | 13.85 | 14.70 | 14.70 | 2.08% | 214 |
| Nov 6, 2025 | 14.65 | 14.65 | 13.65 | 14.40 | 14.40 | -1.37% | 17,675 |
| Nov 5, 2025 | 13.80 | 14.60 | 13.80 | 14.60 | 14.60 | 1.74% | 1,943 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.00 | 14.35 | 14.35 | -3.69% | 2,201 |
| Nov 3, 2025 | 13.50 | 14.90 | 13.50 | 14.90 | 14.90 | 6.05% | 8,051 |
| Oct 31, 2025 | 14.35 | 14.90 | 14.05 | 14.05 | 14.05 | -4.10% | 3,405 |
| Oct 30, 2025 | 14.15 | 14.70 | 14.15 | 14.65 | 14.65 | 3.53% | 13,244 |
| Oct 29, 2025 | 13.70 | 14.15 | 13.70 | 14.15 | 14.15 | 2.91% | 290 |
| Oct 28, 2025 | 14.15 | 14.15 | 13.55 | 13.75 | 13.75 | -1.08% | 5,960 |
| Oct 27, 2025 | 14.00 | 14.15 | 13.90 | 13.90 | 13.90 | -3.81% | 2,910 |
| Oct 24, 2025 | 14.00 | 14.80 | 14.00 | 14.45 | 14.45 | 4.33% | 8,669 |
| Oct 23, 2025 | 15.20 | 15.20 | 13.85 | 13.85 | 13.85 | 0.36% | 1,982 |
| Oct 22, 2025 | 14.25 | 15.35 | 13.55 | 13.80 | 13.80 | -7.38% | 20,962 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | -0.67% | 5,667 |
| Oct 20, 2025 | 15.70 | 15.70 | 14.65 | 15.00 | 15.00 | -0.99% | 5,728 |
| Oct 17, 2025 | 15.35 | 15.35 | 14.20 | 15.15 | 15.15 | -1.62% | 2,419 |
| Oct 16, 2025 | 15.75 | 15.75 | 15.00 | 15.40 | 15.40 | 1.65% | 3,519 |
| Oct 15, 2025 | 15.75 | 15.75 | 14.90 | 15.15 | 15.15 | -2.26% | 27,877 |
| Oct 14, 2025 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -5.78% | 9,109 |
| Oct 13, 2025 | 16.65 | 16.65 | 15.05 | 16.45 | 16.45 | - | 3,313 |
| Oct 10, 2025 | 13.05 | 16.45 | 13.05 | 16.45 | 16.45 | 2.81% | 15,955 |
| Oct 9, 2025 | 18.00 | 18.30 | 16.00 | 16.00 | 16.00 | -13.28% | 39,354 |
| Oct 8, 2025 | 14.80 | 18.80 | 14.80 | 18.45 | 18.45 | 24.24% | 23,324 |
| Oct 7, 2025 | 14.10 | 14.90 | 14.10 | 14.85 | 14.85 | 2.06% | 13,422 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.15 | 14.55 | 14.55 | -1.36% | 8,709 |
| Oct 3, 2025 | 13.80 | 14.75 | 13.80 | 14.75 | 14.75 | 3.87% | 9,450 |
| Oct 2, 2025 | 14.00 | 14.25 | 13.35 | 14.20 | 14.20 | -3.07% | 9,418 |
| Oct 1, 2025 | 13.90 | 15.00 | 13.55 | 14.65 | 14.65 | 7.72% | 24,614 |
| Sep 30, 2025 | 12.85 | 13.60 | 12.45 | 13.60 | 13.60 | 5.84% | 15,022 |
| Sep 29, 2025 | 12.30 | 13.00 | 12.30 | 12.85 | 12.85 | 4.90% | 9,976 |
| Sep 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% | 400 |
| Sep 25, 2025 | 12.00 | 12.35 | 11.95 | 12.35 | 12.35 | -0.80% | 24,603 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.00 | 12.45 | 12.45 | -3.11% | 1,182 |
| Sep 23, 2025 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 3.21% | 5,050 |
| Sep 22, 2025 | 12.10 | 12.50 | 12.10 | 12.45 | 12.45 | 0.40% | 291 |
| Sep 19, 2025 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | -3.13% | 825 |
| Sep 18, 2025 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -0.78% | 484 |
| Sep 17, 2025 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 3.61% | 2,012 |
| Sep 16, 2025 | 13.00 | 13.00 | 11.35 | 12.45 | 12.45 | -5.32% | 14,073 |
| Sep 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% | 23 |
| Sep 12, 2025 | 13.00 | 13.35 | 12.50 | 12.80 | 12.80 | -1.16% | 4,848 |
| Sep 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Sep 10, 2025 | 13.45 | 13.45 | 11.35 | 12.95 | 12.95 | 7.92% | 31,581 |
| Sep 9, 2025 | 13.50 | 13.50 | 11.40 | 12.00 | 12.00 | 3.45% | 5,911 |
| Sep 8, 2025 | 11.45 | 12.95 | 11.45 | 11.60 | 11.60 | -12.12% | 1,289 |
| Sep 5, 2025 | 13.60 | 13.60 | 11.85 | 13.20 | 13.20 | -3.30% | 5,562 |
| Sep 4, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | 1.49% | 124 |
| Sep 3, 2025 | 13.80 | 13.80 | 13.40 | 13.45 | 13.45 | - | 568 |
| Sep 2, 2025 | 13.25 | 13.50 | 12.75 | 13.45 | 13.45 | 3.86% | 19,817 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.50 | 12.95 | 12.95 | -0.38% | 3,686 |
| Aug 29, 2025 | 13.00 | 13.25 | 12.10 | 13.00 | 13.00 | -2.26% | 322 |
| Aug 28, 2025 | 12.75 | 13.30 | 12.75 | 13.30 | 13.30 | 3.10% | 3,038 |
| Aug 27, 2025 | 13.45 | 13.45 | 12.25 | 12.90 | 12.90 | -1.90% | 6,615 |
| Aug 26, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | -5.05% | 11,000 |
| Aug 25, 2025 | 13.95 | 13.95 | 12.60 | 13.85 | 13.85 | 4.14% | 96 |
| Aug 22, 2025 | 13.75 | 13.75 | 13.00 | 13.30 | 13.30 | -0.37% | 1,914 |
| Aug 21, 2025 | 14.10 | 14.10 | 12.45 | 13.35 | 13.35 | - | 1,461 |
| Aug 20, 2025 | 13.85 | 13.85 | 12.50 | 13.35 | 13.35 | 6.80% | 11,875 |
| Aug 19, 2025 | 12.80 | 14.00 | 12.50 | 12.50 | 12.50 | -10.07% | 26,824 |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 15, 2025 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | -0.36% | 3,693 |
| Aug 14, 2025 | 14.05 | 14.05 | 12.70 | 13.95 | 13.95 | - | 732 |
| Aug 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.72% | 60 |
| Aug 12, 2025 | 14.05 | 14.05 | 12.70 | 13.45 | 13.45 | 4.26% | 2,032 |
| Aug 11, 2025 | 13.20 | 13.20 | 12.35 | 12.90 | 12.90 | -1.15% | 5,290 |
| Aug 8, 2025 | 12.40 | 13.70 | 12.40 | 13.05 | 13.05 | 0.38% | 7,129 |
| Aug 7, 2025 | 14.25 | 14.25 | 12.70 | 13.00 | 13.00 | - | 8,530 |
| Aug 6, 2025 | 12.85 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 702 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 4,129 |
| Aug 4, 2025 | 12.90 | 13.00 | 12.40 | 12.95 | 12.95 | 0.39% | 7,540 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | 0.39% | 5,852 |
| Jul 31, 2025 | 14.35 | 14.35 | 12.85 | 12.85 | 12.85 | -11.07% | 79,643 |
| Jul 30, 2025 | 14.45 | 14.45 | 12.65 | 14.45 | 14.45 | 3.21% | 6,691 |
| Jul 29, 2025 | 14.95 | 14.95 | 13.60 | 14.00 | 14.00 | -6.35% | 6,547 |
| Jul 28, 2025 | 13.65 | 14.95 | 12.00 | 14.95 | 14.95 | 6.79% | 43,807 |
| Jul 25, 2025 | 14.95 | 14.95 | 13.25 | 14.00 | 14.00 | -2.78% | 14,884 |
| Jul 24, 2025 | 13.90 | 14.45 | 13.90 | 14.40 | 14.40 | 3.60% | 3,247 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -3.47% | 4,793 |
| Jul 22, 2025 | 13.75 | 14.40 | 13.70 | 14.40 | 14.40 | 2.86% | 2,186 |
| Jul 21, 2025 | 15.25 | 15.25 | 13.70 | 14.00 | 14.00 | -8.79% | 40,477 |