Norcod AS (OSL:NCOD)
Norway
· Delayed Price · Currency is NOK 10.15
0.00 (0.00%)
Apr 28, 2026, 4:01 PM CET
Norcod AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.35 | 10.10 | 10.15 | 10.15 | -6.02% | 2,720 |
| Apr 27, 2026 | 11.50 | 11.50 | 10.20 | 10.80 | 10.80 | 4.35% | 2,572 |
| Apr 24, 2026 | 11.50 | 11.50 | 10.00 | 10.35 | 10.35 | -12.29% | 4,686 |
| Apr 23, 2026 | 10.20 | 11.80 | 10.20 | 11.80 | 11.80 | 19.43% | 12,677 |
| Apr 22, 2026 | 10.40 | 10.40 | 9.40 | 9.88 | 9.88 | 2.92% | 9,800 |
| Apr 21, 2026 | 10.55 | 10.55 | 9.60 | 9.60 | 9.60 | -2.04% | 1,637 |
| Apr 20, 2026 | 10.55 | 10.55 | 9.52 | 9.80 | 9.80 | -3.45% | 12,204 |
| Apr 17, 2026 | 9.50 | 10.30 | 9.50 | 10.15 | 10.15 | 1.91% | 10,143 |
| Apr 16, 2026 | 9.50 | 10.55 | 9.50 | 9.96 | 9.96 | 4.84% | 10,397 |
| Apr 15, 2026 | 9.72 | 10.55 | 9.50 | 9.50 | 9.50 | -2.06% | 3,138 |
| Apr 14, 2026 | 9.50 | 10.55 | 9.50 | 9.70 | 9.70 | -9.35% | 502 |
| Apr 13, 2026 | 9.72 | 11.00 | 9.50 | 10.70 | 10.70 | 10.31% | 3,449 |
| Apr 10, 2026 | 9.02 | 9.74 | 9.02 | 9.70 | 9.70 | 5.90% | 16,425 |
| Apr 9, 2026 | 9.02 | 9.72 | 9.02 | 9.16 | 9.16 | -4.38% | 4,689 |
| Apr 8, 2026 | 9.72 | 9.72 | 9.04 | 9.58 | 9.58 | 5.97% | 5,715 |
| Apr 7, 2026 | 9.66 | 9.66 | 9.04 | 9.04 | 9.04 | -6.42% | 816 |
| Apr 1, 2026 | 9.50 | 9.66 | 9.12 | 9.66 | 9.66 | -2.23% | 1,252 |
| Mar 31, 2026 | 9.00 | 9.88 | 9.00 | 9.88 | 9.88 | 4.22% | 1,424 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.00 | 9.48 | 9.48 | -2.27% | 13,415 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 10 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.36 | 9.70 | 9.70 | 4.08% | 4,085 |
| Mar 25, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.10% | 430 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.04 | 9.52 | 9.52 | -4.61% | 385 |
| Mar 23, 2026 | 9.00 | 9.98 | 9.00 | 9.98 | 9.98 | -4.04% | 1,702 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | 200 |
| Mar 19, 2026 | 10.15 | 10.95 | 10.15 | 10.15 | 10.15 | 0.50% | 7,108 |
| Mar 18, 2026 | 9.22 | 10.35 | 9.22 | 10.10 | 10.10 | 2.02% | 20,876 |
| Mar 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | 200 |
| Mar 16, 2026 | 9.60 | 9.78 | 9.42 | 9.78 | 9.78 | 2.95% | 10,543 |
| Mar 13, 2026 | 9.00 | 9.60 | 9.00 | 9.50 | 9.50 | - | 13,439 |
| Mar 12, 2026 | 9.42 | 10.25 | 9.04 | 9.50 | 9.50 | -0.42% | 28,994 |
| Mar 11, 2026 | 9.72 | 10.25 | 9.42 | 9.54 | 9.54 | -7.38% | 31,449 |
| Mar 10, 2026 | 10.85 | 10.85 | 9.26 | 10.30 | 10.30 | -0.96% | 16,454 |
| Mar 9, 2026 | 10.85 | 10.85 | 9.82 | 10.40 | 10.40 | -4.15% | 6,958 |
| 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 |