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 |
| 2025-10-20 | 8.070 | 8.070 | 7.755 | 7.755 | 7.755 | 154,940 |
| 2025-10-17 | 8.115 | 8.115 | 8.080 | 8.080 | 8.080 | 737 |
| 2025-10-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 3,088 |
| 2025-10-15 | 7.940 | 8.170 | 7.940 | 8.170 | 8.170 | 57 |
| 2025-10-14 | 8.280 | 8.280 | 8.100 | 8.100 | 8.100 | 72 |
| 2025-10-13 | 9.160 | 9.160 | 8.905 | 8.910 | 8.910 | 8,090 |
| 2025-10-10 | 9.240 | 9.240 | 9.210 | 9.210 | 9.210 | 75,810 |
| 2025-10-08 | 9.900 | 9.930 | 9.810 | 9.810 | 9.810 | 1,113 |
| 2025-10-07 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 922 |
| 2025-10-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 80,463 |
| 2025-10-03 | 9.140 | 9.140 | 9.015 | 9.015 | 9.015 | 58,119 |
| 2025-10-02 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 59 |
| 2025-10-01 | 8.935 | 8.935 | 8.855 | 8.855 | 8.855 | 1,892 |
| 2025-09-30 | 8.850 | 9.220 | 8.810 | 9.220 | 9.220 | 3,664 |
| 2025-09-29 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 50,000 |
| 2025-09-23 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 10,000 |
| 2025-09-22 | 8.550 | 8.640 | 8.550 | 8.640 | 8.640 | 100,000 |
| 2025-09-18 | 8.730 | 8.735 | 8.730 | 8.735 | 8.735 | 794 |
| 2025-09-15 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,192 |
| 2025-09-12 | 8.710 | 8.720 | 8.690 | 8.710 | 8.710 | 2,635 |
| 2025-09-11 | 8.320 | 8.370 | 8.320 | 8.370 | 8.370 | 8,059 |
| 2025-09-10 | 8.320 | 8.320 | 8.270 | 8.270 | 8.270 | 4,212 |
| 2025-09-08 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 3,251 |
| 2025-09-04 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 70,000 |
| 2025-09-03 | 7.270 | 7.280 | 7.270 | 7.280 | 7.280 | 51,494 |
| 2025-09-02 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 50,000 |
| 2025-09-01 | 7.630 | 7.730 | 7.630 | 7.640 | 7.640 | 2,081 |
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.