Oslo - Delayed Quote NOK

Norcod AS (NCOD.OL)

Compare
13.40
0.00
(0.00%)
At close: 9:46:15 AM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.00 14.00 13.40 13.40 13.40 6,642
Jan 9, 2025 13.00 15.50 12.65 13.40 13.40 11,310
Jan 8, 2025 12.50 13.70 12.45 13.35 13.35 10,452
Jan 7, 2025 13.70 13.70 13.15 13.25 13.25 8,108
Jan 6, 2025 14.15 14.15 12.15 14.15 14.15 2,429
Jan 3, 2025 14.50 17.45 13.35 14.15 14.15 14,927
Jan 2, 2025 14.00 15.50 12.95 14.15 14.15 4,846
Dec 30, 2024 12.45 13.60 12.05 13.50 13.50 14,331
Dec 27, 2024 14.10 14.50 12.35 12.50 12.50 6,990
Dec 23, 2024 14.05 15.70 14.00 14.15 14.15 11,904
Dec 20, 2024 16.40 16.55 14.60 15.15 15.15 10,772
Dec 19, 2024 16.40 18.05 16.40 16.40 16.40 5,143
Dec 18, 2024 16.35 16.45 15.50 16.35 16.35 13,053
Dec 17, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 16, 2024 17.80 17.80 15.35 17.00 17.00 22,271
Dec 13, 2024 17.50 18.35 17.50 18.35 18.35 131
Dec 12, 2024 19.45 19.45 17.80 17.80 17.80 2,976
Dec 11, 2024 17.80 18.50 17.80 18.10 18.10 1,103
Dec 10, 2024 17.80 18.95 17.80 18.10 18.10 2,099
Dec 9, 2024 18.45 18.45 18.00 18.30 18.30 10,684
Dec 6, 2024 18.45 18.45 18.45 18.45 18.45 3,303
Dec 5, 2024 18.30 18.55 18.30 18.55 18.55 1,683
Dec 4, 2024 19.00 19.00 18.20 18.20 18.20 13,766
Dec 3, 2024 18.90 19.35 18.65 19.35 19.35 15,339
Dec 2, 2024 20.00 20.00 18.80 18.80 18.80 32
Nov 29, 2024 18.85 19.50 18.70 18.70 18.70 1,817
Nov 28, 2024 18.65 18.70 18.65 18.70 18.70 3,348
Nov 27, 2024 19.45 19.45 19.00 19.00 19.00 6,576
Nov 26, 2024 18.95 19.05 18.95 19.05 19.05 20,489
Nov 25, 2024 18.45 19.00 18.00 18.65 18.65 13,767
Nov 22, 2024 17.00 18.40 17.00 18.40 18.40 13,499
Nov 21, 2024 18.05 18.25 18.00 18.00 18.00 2,359
Nov 20, 2024 18.85 18.85 18.50 18.50 18.50 13,859
Nov 19, 2024 18.95 18.95 18.95 18.95 18.95 790
Nov 18, 2024 18.20 20.10 18.20 19.90 19.90 1,993
Nov 15, 2024 20.00 20.00 18.20 19.00 19.00 8,358
Nov 14, 2024 21.00 21.00 19.00 20.90 20.90 11,106
Nov 13, 2024 17.30 21.00 17.30 19.95 19.95 4,679
Nov 12, 2024 18.00 19.00 18.00 19.00 19.00 10,917
Nov 11, 2024 20.00 20.00 18.50 18.50 18.50 6,416
Nov 8, 2024 17.60 18.40 17.20 18.30 18.30 9,137
Nov 7, 2024 17.20 18.60 17.20 18.00 18.00 17,454
Nov 6, 2024 19.85 20.00 18.65 18.85 18.85 8,028
Nov 5, 2024 19.00 19.90 18.60 19.90 19.90 7,105
Nov 4, 2024 20.00 20.00 19.00 19.00 19.00 6,837
Nov 1, 2024 22.00 22.00 19.40 19.75 19.75 14,843
Oct 31, 2024 21.40 22.00 21.40 21.90 21.90 4,324
Oct 30, 2024 21.90 21.90 20.50 20.70 20.70 9,499
Oct 29, 2024 20.60 20.90 19.85 20.10 20.10 3,510
Oct 28, 2024 22.00 22.00 21.90 21.90 21.90 201
Oct 25, 2024 21.00 22.40 21.00 22.00 22.00 5,155
Oct 24, 2024 21.00 22.00 21.00 21.70 21.70 14,178
Oct 23, 2024 19.10 20.90 19.10 20.80 20.80 546
Oct 22, 2024 20.90 20.90 20.20 20.80 20.80 2,517
Oct 21, 2024 19.25 19.45 19.25 19.45 19.45 193
Oct 18, 2024 20.50 20.50 19.00 20.40 20.40 5,158
Oct 17, 2024 20.10 20.90 19.05 20.90 20.90 2,537
Oct 16, 2024 21.90 21.90 20.00 21.00 21.00 2,544
Oct 15, 2024 20.10 20.50 20.10 20.40 20.40 624
Oct 14, 2024 22.80 22.80 21.40 21.40 21.40 1,809
Oct 11, 2024 20.20 22.90 20.20 22.90 22.90 250
Oct 10, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 9, 2024 20.00 21.90 20.00 21.50 21.50 489
Oct 8, 2024 20.00 22.80 20.00 21.40 21.40 7,352
Oct 7, 2024 19.00 19.85 19.00 19.85 19.85 3,484
Oct 4, 2024 20.10 20.10 19.75 19.75 19.75 6,730
Oct 3, 2024 22.00 22.00 19.25 20.00 20.00 3,102
Oct 2, 2024 20.00 21.40 20.00 20.20 20.20 2,275
Oct 1, 2024 20.30 22.90 20.30 21.20 21.20 9,267
Sep 30, 2024 19.95 20.10 18.40 20.10 20.10 8,400
Sep 27, 2024 19.80 19.80 18.00 19.10 19.10 9,961
Sep 26, 2024 19.95 19.95 19.00 19.00 19.00 1,336
Sep 25, 2024 19.00 19.65 18.90 19.65 19.65 5,817
Sep 24, 2024 19.85 20.80 19.85 20.00 20.00 11,601
Sep 23, 2024 19.80 20.90 19.25 20.70 20.70 473
Sep 20, 2024 20.10 21.30 20.00 20.00 20.00 3,240
Sep 19, 2024 21.50 21.50 20.10 21.40 21.40 1,282
Sep 18, 2024 20.60 21.40 20.60 21.40 21.40 1,363
Sep 17, 2024 20.10 21.40 20.10 20.50 20.50 2,966
Sep 16, 2024 21.90 21.90 20.30 20.80 20.80 1,461
Sep 13, 2024 20.10 20.90 20.10 20.90 20.90 1,560
Sep 12, 2024 20.50 21.30 20.20 21.30 21.30 957
Sep 11, 2024 21.10 21.80 21.00 21.80 21.80 3,131
Sep 10, 2024 21.50 21.90 21.10 21.90 21.90 1,137
Sep 9, 2024 22.00 22.00 21.00 21.70 21.70 8,047
Sep 6, 2024 22.00 22.00 21.00 21.70 21.70 1,799
Sep 5, 2024 22.60 22.60 21.40 21.90 21.90 5,935
Sep 4, 2024 21.40 21.90 21.00 21.00 21.00 5,650
Sep 3, 2024 23.00 23.00 21.60 23.00 23.00 5,072
Sep 2, 2024 23.00 23.00 23.00 23.00 23.00 158
Aug 30, 2024 22.50 23.30 21.10 23.30 23.30 1,703
Aug 29, 2024 22.40 23.00 21.80 22.10 22.10 12,287
Aug 28, 2024 21.80 23.10 21.80 22.30 22.30 4,041
Aug 27, 2024 23.40 23.40 22.50 22.80 22.80 1,661
Aug 26, 2024 22.50 23.30 22.10 23.30 23.30 7,076
Aug 23, 2024 22.00 22.70 22.00 22.70 22.70 2,627
Aug 22, 2024 22.60 23.60 22.60 22.80 22.80 1,240
Aug 21, 2024 23.00 23.30 22.60 23.30 23.30 2,607
Aug 20, 2024 24.10 24.10 21.80 22.90 22.90 59,435
Aug 19, 2024 25.90 25.90 25.00 25.00 25.00 6,450
Aug 16, 2024 23.60 25.00 23.60 25.00 25.00 2,571
Aug 15, 2024 24.50 25.80 24.30 24.30 24.30 7,949
Aug 14, 2024 24.50 25.10 24.50 24.70 24.70 33,105
Aug 13, 2024 25.50 25.70 25.30 25.30 25.30 13,782
Aug 12, 2024 24.00 25.50 24.00 25.00 25.00 3,290
Aug 9, 2024 24.30 25.60 24.30 25.60 25.60 1,042
Aug 8, 2024 24.90 25.60 24.50 25.60 25.60 2,905
Aug 7, 2024 25.70 25.70 22.70 24.90 24.90 4,588
Aug 6, 2024 23.90 25.70 22.40 22.50 22.50 37,455
Aug 5, 2024 26.40 26.40 22.00 23.80 23.80 57,300
Aug 2, 2024 26.30 27.00 26.00 26.10 26.10 10,470
Aug 1, 2024 29.00 29.00 28.00 28.00 28.00 5,041
Jul 31, 2024 27.10 29.00 26.50 29.00 29.00 14,097
Jul 30, 2024 27.50 27.90 26.00 27.50 27.50 9,633
Jul 29, 2024 28.00 28.00 28.00 28.00 28.00 169
Jul 26, 2024 27.30 28.00 27.20 28.00 28.00 1,014
Jul 25, 2024 28.00 28.00 27.50 28.00 28.00 299
Jul 24, 2024 28.00 28.70 27.50 28.00 28.00 2,808
Jul 23, 2024 28.50 28.80 27.60 28.00 28.00 9,623
Jul 22, 2024 27.10 28.70 27.10 27.80 27.80 3,765
Jul 19, 2024 27.70 28.40 24.10 26.80 26.80 6,690
Jul 18, 2024 26.90 29.00 26.90 27.90 27.90 6,300
Jul 17, 2024 25.70 27.20 25.00 26.10 26.10 16,286
Jul 16, 2024 25.50 26.10 24.50 24.60 24.60 15,964
Jul 15, 2024 23.30 25.00 22.30 25.00 25.00 24,313
Jul 12, 2024 25.30 25.30 23.00 23.30 23.30 20,315
Jul 11, 2024 25.30 27.40 25.10 25.10 25.10 17,214
Jul 10, 2024 28.00 29.30 25.20 26.50 26.50 25,129
Jul 9, 2024 30.00 31.00 27.30 28.20 28.20 14,968
Jul 8, 2024 28.60 31.90 28.50 30.00 30.00 33,479
Jul 5, 2024 31.20 31.90 26.90 28.60 28.60 59,159
Jul 4, 2024 28.00 32.50 26.60 30.60 30.60 126,226
Jul 3, 2024 21.50 28.70 21.50 28.00 28.00 106,971
Jul 2, 2024 20.00 25.90 20.00 21.50 21.50 42,579
Jul 1, 2024 17.20 18.25 17.20 18.25 18.25 12,571
Jun 28, 2024 17.00 17.20 16.95 17.20 17.20 18,257
Jun 27, 2024 17.00 17.00 16.10 16.45 16.45 24,587
Jun 26, 2024 16.25 17.50 15.65 15.65 15.65 15,725
Jun 25, 2024 16.50 16.50 15.85 15.85 15.85 6,907
Jun 24, 2024 15.25 15.25 14.50 15.25 15.25 8,773
Jun 21, 2024 15.65 15.65 14.05 15.45 15.45 2,599
Jun 20, 2024 15.70 15.70 15.00 15.00 15.00 731
Jun 19, 2024 13.80 15.95 13.80 15.95 15.95 4,256
Jun 18, 2024 14.85 14.90 14.35 14.90 14.90 2,325
Jun 17, 2024 15.20 15.20 14.75 14.95 14.95 14,227
Jun 14, 2024 15.50 15.80 15.15 15.30 15.30 1,386
Jun 13, 2024 15.05 15.50 15.05 15.50 15.50 3,902
Jun 12, 2024 15.80 15.80 14.75 15.50 15.50 3,062
Jun 11, 2024 15.00 15.80 15.00 15.80 15.80 2,638
Jun 10, 2024 16.00 16.00 14.65 14.85 14.85 2,672
Jun 7, 2024 15.25 15.25 13.00 15.00 15.00 17,116
Jun 6, 2024 14.05 15.50 14.05 15.50 15.50 8,765
Jun 5, 2024 16.40 16.45 15.50 15.50 15.50 10,620
Jun 4, 2024 14.40 16.45 14.40 15.80 15.80 17,347
Jun 3, 2024 14.00 14.25 13.35 14.25 14.25 16,943
May 31, 2024 12.15 13.00 12.15 13.00 13.00 22,185
May 30, 2024 12.25 12.25 12.25 12.25 12.25 965
May 29, 2024 12.00 12.25 12.00 12.25 12.25 211
May 28, 2024 12.10 12.20 12.10 12.20 12.20 2,500
May 27, 2024 12.50 12.75 12.25 12.25 12.25 5,848
May 24, 2024 12.60 12.60 12.50 12.50 12.50 11,757
May 23, 2024 12.70 12.70 12.55 12.55 12.55 2,549
May 22, 2024 12.65 12.90 12.05 12.70 12.70 19,549
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 8, 2024 13.00 13.00 12.10 12.30 12.30 7,106
May 7, 2024 12.50 12.50 12.10 12.50 12.50 14,624
May 6, 2024 12.50 13.00 12.50 12.50 12.50 2,794
May 3, 2024 12.55 13.45 12.10 12.15 12.15 6,113
May 2, 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 9, 2024 13.20 13.20 12.70 12.70 12.70 6,760
Apr 8, 2024 13.20 13.20 12.70 13.20 13.20 12,624
Apr 5, 2024 13.50 13.50 12.95 13.20 13.20 3,566
Apr 4, 2024 13.85 13.85 12.70 13.70 13.70 20,265
Apr 3, 2024 12.15 13.85 12.15 13.25 13.25 33,483
Apr 2, 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 8, 2024 11.60 11.60 11.20 11.45 11.45 60,001
Mar 7, 2024 12.10 12.10 11.60 11.80 11.80 70,778
Mar 6, 2024 12.00 12.10 11.80 12.10 12.10 139,727
Mar 5, 2024 12.00 12.00 11.90 11.95 11.95 13,423
Mar 4, 2024 12.45 12.45 11.85 11.85 11.85 72,058
Mar 1, 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 9, 2024 15.30 15.30 14.50 14.55 14.55 4,204
Feb 8, 2024 15.75 15.75 14.05 14.05 14.05 4,810
Feb 7, 2024 13.80 14.85 13.80 14.85 14.85 13,355
Feb 6, 2024 13.60 14.50 13.50 13.80 13.80 5,905
Feb 5, 2024 14.50 14.50 13.60 13.60 13.60 4,757
Feb 2, 2024 13.50 14.80 13.50 14.00 14.00 6,684
Feb 1, 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