Norcod AS (OSL:NCOD)
Norway
· Delayed Price · Currency is NOK 10.40
-0.45 (-4.15%)
Mar 9, 2026, 3:32 PM CET
Norcod AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.85 | 10.85 | 9.82 | 10.45 | - | -3.69% | 2,808 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.00 | 10.85 | 10.85 | -0.46% | 11,370 |
| Mar 5, 2026 | 10.00 | 11.00 | 10.00 | 10.90 | 10.90 | -0.91% | 3,467 |
| Mar 4, 2026 | 10.75 | 11.00 | 10.30 | 11.00 | 11.00 | -2.22% | 2,626 |
| Mar 3, 2026 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | -1.75% | 252 |
| Mar 2, 2026 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | -1.29% | 5,612 |
| Feb 27, 2026 | 12.50 | 12.50 | 10.65 | 11.60 | 11.60 | 3.11% | 2,317 |
| Feb 26, 2026 | 12.50 | 12.50 | 11.00 | 11.25 | 11.25 | 2.27% | 1,594 |
| Feb 25, 2026 | 11.05 | 12.30 | 11.00 | 11.00 | 11.00 | -7.56% | 3,241 |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 23, 2026 | 11.75 | 12.70 | 11.15 | 11.90 | 11.90 | 1.28% | 529 |
| Feb 20, 2026 | 11.90 | 12.00 | 11.45 | 11.75 | 11.75 | -0.42% | 8,828 |
| Feb 19, 2026 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 3,219 |
| Feb 18, 2026 | 11.00 | 11.80 | 10.95 | 11.70 | 11.70 | 3.08% | 9,090 |
| Feb 17, 2026 | 11.45 | 11.85 | 10.45 | 11.35 | 11.35 | -0.87% | 20,702 |
| Feb 16, 2026 | 12.65 | 12.65 | 11.05 | 11.45 | 11.45 | -1.29% | 574 |
| Feb 13, 2026 | 11.05 | 11.65 | 11.05 | 11.60 | 11.60 | 1.31% | 2,874 |
| Feb 12, 2026 | 11.50 | 11.50 | 11.00 | 11.45 | 11.45 | -1.29% | 8,549 |
| Feb 11, 2026 | 11.60 | 12.00 | 11.30 | 11.60 | 11.60 | 3.57% | 5,577 |
| Feb 10, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 14,413 |
| Feb 9, 2026 | 11.45 | 11.50 | 11.10 | 11.30 | 11.30 | -2.59% | 11,408 |
| Feb 6, 2026 | 12.05 | 12.10 | 11.50 | 11.60 | 11.60 | -7.57% | 42,043 |
| Feb 5, 2026 | 12.65 | 12.65 | 12.05 | 12.55 | 12.55 | 4.58% | 3,819 |
| Feb 4, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -0.83% | 4,664 |
| Feb 3, 2026 | 13.15 | 13.15 | 12.10 | 12.10 | 12.10 | -0.82% | 5,830 |
| Feb 2, 2026 | 12.25 | 12.75 | 12.20 | 12.20 | 12.20 | -0.41% | 7,044 |
| Jan 30, 2026 | 12.25 | 12.40 | 12.20 | 12.25 | 12.25 | -5.77% | 26,699 |
| Jan 29, 2026 | 13.05 | 13.05 | 12.40 | 13.00 | 13.00 | 6.56% | 1,978 |
| Jan 28, 2026 | 13.20 | 13.20 | 12.20 | 12.20 | 12.20 | -6.87% | 17,317 |
| Jan 27, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | -0.76% | 183 |
| Jan 26, 2026 | 12.15 | 13.20 | 12.15 | 13.20 | 13.20 | -0.38% | 233 |
| Jan 23, 2026 | 12.95 | 13.35 | 12.80 | 13.25 | 13.25 | 2.71% | 19,071 |
| Jan 22, 2026 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 0.39% | 563 |
| Jan 21, 2026 | 12.75 | 13.00 | 12.15 | 12.85 | 12.85 | 0.78% | 8,955 |
| Jan 20, 2026 | 12.60 | 13.00 | 12.10 | 12.75 | 12.75 | -3.77% | 16,959 |
| Jan 19, 2026 | 12.60 | 13.40 | 12.60 | 13.25 | 13.25 | -0.75% | 206 |
| Jan 16, 2026 | 13.00 | 13.35 | 12.60 | 13.35 | 13.35 | - | 1,967 |
| Jan 15, 2026 | 12.60 | 13.35 | 12.60 | 13.35 | 13.35 | 2.69% | 144 |
| Jan 14, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -2.62% | 1,765 |
| Jan 13, 2026 | 12.55 | 13.45 | 12.55 | 13.35 | 13.35 | -3.26% | 13,869 |
| Jan 12, 2026 | 12.55 | 13.80 | 12.55 | 13.80 | 13.80 | 3.76% | 440 |
| Jan 9, 2026 | 13.35 | 13.35 | 12.70 | 13.30 | 13.30 | -0.37% | 3,975 |
| Jan 8, 2026 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | -0.37% | 16 |
| Jan 7, 2026 | 13.80 | 13.80 | 12.55 | 13.40 | 13.40 | -1.83% | 4,526 |
| Jan 6, 2026 | 13.05 | 13.65 | 12.40 | 13.65 | 13.65 | 5.00% | 350 |
| Jan 5, 2026 | 12.60 | 13.75 | 12.30 | 13.00 | 13.00 | 2.36% | 7,607 |
| Jan 2, 2026 | 13.30 | 13.35 | 12.55 | 12.70 | 12.70 | -8.63% | 5,445 |
| Dec 30, 2025 | 12.60 | 13.90 | 11.95 | 13.90 | 13.90 | 3.35% | 9,460 |
| Dec 29, 2025 | 12.90 | 14.00 | 12.05 | 13.45 | 13.45 | 4.26% | 2,166 |
| Dec 23, 2025 | 12.50 | 13.20 | 11.90 | 12.90 | 12.90 | -0.77% | 27,032 |
| Dec 22, 2025 | 13.00 | 13.40 | 12.20 | 13.00 | 13.00 | -2.26% | 1,761 |
| Dec 19, 2025 | 12.95 | 13.30 | 12.95 | 13.30 | 13.30 | 3.91% | 1,110 |
| Dec 18, 2025 | 12.50 | 14.00 | 12.50 | 12.80 | 12.80 | -2.66% | 4,407 |
| Dec 17, 2025 | 13.00 | 13.75 | 12.60 | 13.15 | 13.15 | -2.23% | 6,178 |
| Dec 16, 2025 | 12.85 | 13.45 | 12.50 | 13.45 | 13.45 | 4.67% | 2,697 |
| Dec 15, 2025 | 13.00 | 13.50 | 12.00 | 12.85 | 12.85 | -1.91% | 29,885 |
| Dec 12, 2025 | 12.05 | 13.70 | 12.05 | 13.10 | 13.10 | 4.80% | 7,667 |
| Dec 11, 2025 | 13.40 | 13.45 | 12.50 | 12.50 | 12.50 | -7.06% | 6,684 |
| Dec 10, 2025 | 14.15 | 14.15 | 13.45 | 13.45 | 13.45 | -3.93% | 5,545 |
| Dec 9, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 7,742 |
| Dec 8, 2025 | 12.75 | 13.80 | 12.10 | 13.00 | 13.00 | 3.17% | 10,397 |
| Dec 5, 2025 | 12.40 | 13.00 | 12.40 | 12.60 | 12.60 | 1.20% | 3,209 |
| 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 |