NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 7.830 | 7.830 | 7.700 | 7.700 | 7.700 | 3,786 |
| 2026-06-23 | 7.990 | 7.990 | 7.930 | 7.945 | 7.945 | 54,931 |
| 2026-06-22 | 8.165 | 8.165 | 8.165 | 8.165 | 8.165 | 0 |
| 2026-06-19 | 8.145 | 8.165 | 8.065 | 8.165 | 8.165 | 5,267 |
| 2026-06-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 137 |
| 2026-06-17 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 0 |
| 2026-06-16 | 8.200 | 8.230 | 8.100 | 8.170 | 8.170 | 16,588 |
| 2026-06-15 | 8.260 | 8.260 | 8.230 | 8.230 | 8.230 | 1,684 |
| 2026-06-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-06-11 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 6,315 |
| 2026-06-10 | 7.990 | 7.990 | 7.850 | 7.890 | 7.890 | 8,797 |
| 2026-06-09 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 3,715 |
| 2026-06-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 821 |
| 2026-06-05 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 1,931 |
| 2026-06-04 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-06-03 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-06-02 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-06-01 | 8.550 | 8.550 | 8.410 | 8.410 | 8.410 | 1,057 |
| 2026-05-29 | 8.105 | 8.200 | 8.100 | 8.100 | 8.100 | 7,612 |
| 2026-05-28 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 1,831 |
| 2026-05-27 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 498 |
| 2026-05-26 | 8.260 | 8.280 | 8.220 | 8.280 | 8.280 | 2,073 |
| 2026-05-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,244 |
| 2026-05-21 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | 0 |
| 2026-05-20 | 7.600 | 7.600 | 7.565 | 7.565 | 7.565 | 3,390 |
| 2026-05-19 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2026-05-18 | 7.500 | 7.610 | 7.500 | 7.610 | 7.610 | 1,711 |
| 2026-05-15 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2026-05-14 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2026-05-13 | 7.590 | 7.590 | 7.270 | 7.270 | 7.270 | 3,079 |
| 2026-05-12 | 8.470 | 8.470 | 8.430 | 8.430 | 8.430 | 2,098 |
| 2026-05-11 | 8.230 | 8.320 | 8.230 | 8.320 | 8.320 | 1,304 |
| 2026-05-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 333 |
| 2026-05-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-06 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-05 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 3,131 |
| 2026-05-04 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 2,550 |
| 2026-04-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-04-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-04-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-04-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-04-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-04-23 | 8.680 | 8.680 | 8.600 | 8.600 | 8.600 | 12,511 |
| 2026-04-22 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-04-21 | 8.890 | 8.960 | 8.890 | 8.930 | 8.930 | 3,536 |
| 2026-04-20 | 9.090 | 9.090 | 9.000 | 9.005 | 9.005 | 12,275 |
| 2026-04-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-04-16 | 9.540 | 9.540 | 9.300 | 9.300 | 9.300 | 8,353 |
| 2026-04-15 | 9.250 | 9.290 | 9.230 | 9.290 | 9.290 | 3,781 |
| 2026-04-14 | 8.910 | 9.010 | 8.910 | 9.010 | 9.010 | 381 |
| 2026-04-13 | 8.750 | 9.000 | 8.750 | 9.000 | 9.000 | 4,545 |
| 2026-04-10 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 2,328 |
| 2026-04-09 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 506 |
| 2026-04-08 | 7.820 | 7.820 | 7.790 | 7.790 | 7.790 | 4,510 |
| 2026-04-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,098 |
| 2026-04-02 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-04-01 | 7.645 | 7.670 | 7.645 | 7.670 | 7.670 | 3,216 |
| 2026-03-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-03-30 | 7.370 | 7.370 | 7.300 | 7.300 | 7.300 | 3,495 |
| 2026-03-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 6,697 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.