NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 2,200 |
| 2025-12-23 | 9.400 | 9.400 | 9.390 | 9.390 | 9.390 | 3,835 |
| 2025-12-17 | 9.270 | 9.270 | 9.100 | 9.100 | 9.100 | 8,303 |
| 2025-12-16 | 9.400 | 9.400 | 9.050 | 9.050 | 9.050 | 763 |
| 2025-12-15 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 3,298 |
| 2025-12-11 | 8.695 | 8.760 | 8.620 | 8.740 | 8.740 | 8,101 |
| 2025-12-09 | 8.570 | 8.880 | 8.570 | 8.880 | 8.880 | 3,372 |
| 2025-12-08 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 790 |
| 2025-12-05 | 8.925 | 8.925 | 8.925 | 8.925 | 8.925 | 2,416 |
| 2025-12-02 | 8.440 | 8.440 | 8.400 | 8.400 | 8.400 | 107,938 |
| 2025-12-01 | 7.860 | 7.990 | 7.850 | 7.860 | 7.860 | 399 |
| 2025-11-28 | 7.560 | 7.640 | 7.520 | 7.640 | 7.640 | 19,485 |
| 2025-11-27 | 7.700 | 7.700 | 7.580 | 7.620 | 7.620 | 31,548 |
| 2025-11-24 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 191 |
| 2025-11-21 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 32,000 |
| 2025-11-17 | 6.920 | 6.960 | 6.920 | 6.960 | 6.960 | 5,063 |
| 2025-11-14 | 6.944 | 7.030 | 6.944 | 7.030 | 7.030 | 1,608 |
| 2025-11-13 | 7.090 | 7.090 | 7.070 | 7.070 | 7.070 | 6,203 |
| 2025-11-12 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 428 |
| 2025-11-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 4 |
| 2025-11-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,557 |
| 2025-11-05 | 7.370 | 7.380 | 7.330 | 7.330 | 7.330 | 4,839 |
| 2025-11-04 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 14 |
| 2025-11-03 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 3,564 |
| 2025-10-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 118 |
| 2025-10-30 | 7.690 | 7.710 | 7.600 | 7.600 | 7.600 | 2,788 |
| 2025-10-29 | 7.865 | 7.870 | 7.860 | 7.860 | 7.860 | 4,916 |
| 2025-10-28 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,294 |
| 2025-10-27 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1,583 |
| 2025-10-24 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 4,224 |
| 2025-10-23 | 7.940 | 7.940 | 7.790 | 7.820 | 7.820 | 872 |
| 2025-10-22 | 7.940 | 7.940 | 7.860 | 7.860 | 7.860 | 224,501 |
| 2025-10-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 200,000 |
← NewerPage 4 of 4 · 213 trading days
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.