NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-03-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-03-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-03-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 122 |
| 2026-03-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 62 |
| 2026-03-19 | 7.750 | 7.780 | 7.695 | 7.695 | 7.695 | 124 |
| 2026-03-18 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-03-17 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-03-16 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 2,304 |
| 2026-03-13 | 8.100 | 8.100 | 7.980 | 8.015 | 8.015 | 5,230 |
| 2026-03-12 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2026-03-11 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2026-03-10 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 253 |
| 2026-03-09 | 8.125 | 8.150 | 8.125 | 8.150 | 8.150 | 1,503 |
| 2026-03-06 | 7.840 | 8.010 | 7.840 | 8.010 | 8.010 | 142 |
| 2026-03-05 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-03-04 | 7.450 | 7.745 | 7.450 | 7.740 | 7.740 | 12,092 |
| 2026-03-03 | 7.420 | 7.580 | 7.420 | 7.420 | 7.420 | 81 |
| 2026-03-02 | 8.030 | 8.030 | 7.855 | 7.880 | 7.880 | 6,985 |
| 2026-02-27 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | 0 |
| 2026-02-26 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | 0 |
| 2026-02-25 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | 121,078 |
| 2026-02-24 | 7.680 | 7.750 | 7.680 | 7.750 | 7.750 | 806 |
| 2026-02-23 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-02-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 899 |
| 2026-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,808 |
| 2026-02-18 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | 0 |
| 2026-02-17 | 9.080 | 9.080 | 8.010 | 8.085 | 8.085 | 61,021 |
| 2026-02-16 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-02-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 1,664 |
| 2026-02-12 | 8.800 | 8.810 | 8.790 | 8.810 | 8.810 | 6,440 |
| 2026-02-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-02-10 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-02-09 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-02-06 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2026-02-05 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 660 |
| 2026-02-04 | 8.810 | 8.825 | 8.810 | 8.825 | 8.825 | 1,336 |
| 2026-02-03 | 9.050 | 9.050 | 9.010 | 9.010 | 9.010 | 1,606 |
| 2026-02-02 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-01-30 | 9.180 | 9.180 | 9.140 | 9.140 | 9.140 | 4,636 |
| 2026-01-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2026-01-28 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10 |
| 2026-01-27 | 9.500 | 9.550 | 9.500 | 9.550 | 9.550 | 11,567 |
| 2026-01-26 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-01-23 | 9.610 | 9.650 | 9.610 | 9.650 | 9.650 | 2,262 |
| 2026-01-22 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2026-01-21 | 9.100 | 9.190 | 9.100 | 9.190 | 9.190 | 5,045 |
| 2026-01-20 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2026-01-19 | 9.490 | 9.530 | 9.310 | 9.310 | 9.310 | 4,748 |
| 2026-01-16 | 9.250 | 9.350 | 9.250 | 9.350 | 9.350 | 2,317 |
| 2026-01-15 | 9.010 | 9.040 | 9.010 | 9.040 | 9.040 | 3,119 |
| 2026-01-14 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | 0 |
| 2026-01-13 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | 0 |
| 2026-01-12 | 8.855 | 8.855 | 8.855 | 8.855 | 8.855 | 0 |
| 2026-01-09 | 8.760 | 8.880 | 8.760 | 8.855 | 8.855 | 6,312 |
| 2026-01-08 | 8.900 | 8.900 | 8.795 | 8.795 | 8.795 | 8,624 |
| 2026-01-07 | 8.940 | 8.940 | 8.930 | 8.930 | 8.930 | 4,419 |
| 2026-01-06 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 38 |
| 2026-01-05 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 2,106 |
| 2026-01-02 | 9.420 | 9.420 | 9.180 | 9.180 | 9.180 | 6,664 |
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.