NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 7.060 | 7.130 | 7.060 | 7.130 | 7.130 | 3,374 |
| 2025-08-22 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 114 |
| 2025-08-19 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 735 |
| 2025-08-18 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,000 |
| 2025-08-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 35 |
| 2025-08-13 | 7.250 | 7.250 | 7.190 | 7.190 | 7.190 | 1,434 |
| 2025-08-12 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 50 |
| 2025-08-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 307 |
| 2025-08-08 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 106 |
| 2025-08-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,109 |
| 2025-08-06 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 668 |
| 2025-07-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,574 |
| 2025-07-30 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 6,000 |
| 2025-07-24 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 2,039 |
| 2025-07-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 362 |
| 2025-07-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 139 |
| 2025-07-15 | 6.895 | 6.895 | 6.895 | 6.895 | 6.895 | 121 |
| 2025-07-14 | 6.870 | 6.870 | 6.860 | 6.860 | 6.860 | 2,062 |
| 2025-07-11 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 100,000 |
| 2025-07-10 | 6.680 | 6.820 | 6.680 | 6.820 | 6.820 | 20,153 |
| 2025-07-04 | 6.900 | 6.910 | 6.770 | 6.800 | 6.800 | 53,304 |
| 2025-07-03 | 6.680 | 6.680 | 6.620 | 6.620 | 6.620 | 7,679 |
| 2025-07-02 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1,000 |
| 2025-06-30 | 6.820 | 6.890 | 6.820 | 6.890 | 6.890 | 77 |
| 2025-06-27 | 6.540 | 6.540 | 6.510 | 6.510 | 6.510 | 300,600 |
| 2025-06-25 | 6.275 | 6.275 | 6.275 | 6.275 | 6.275 | 4,000 |
| 2025-06-24 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 129 |
| 2025-06-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 71 |
| 2025-06-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 19 |
| 2025-06-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 3,000 |
| 2025-06-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1,981 |
| 2025-06-16 | 6.170 | 6.230 | 6.160 | 6.210 | 6.210 | 22,280 |
| 2025-06-13 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 99 |
| 2025-06-12 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 20,058 |
| 2025-06-11 | 6.170 | 6.170 | 6.160 | 6.165 | 6.165 | 45 |
| 2025-06-10 | 6.320 | 6.320 | 6.230 | 6.240 | 6.240 | 190,071 |
| 2025-06-06 | 6.430 | 6.430 | 6.330 | 6.330 | 6.330 | 19,954 |
| 2025-06-05 | 6.150 | 6.390 | 6.150 | 6.355 | 6.355 | 101,103 |
| 2025-06-04 | 6.020 | 6.030 | 6.020 | 6.030 | 6.030 | 41,091 |
| 2025-06-03 | 6.430 | 6.430 | 6.080 | 6.080 | 6.080 | 861 |
| 2025-06-02 | 5.880 | 6.600 | 5.880 | 6.430 | 6.430 | 10,732 |
| 2025-05-30 | 5.370 | 5.605 | 5.370 | 5.560 | 5.560 | 30,783 |
| 2025-05-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,038 |
| 2025-05-23 | 4.835 | 4.835 | 4.835 | 4.835 | 4.835 | 238 |
| 2025-05-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 25,000 |
| 2025-05-21 | 4.878 | 4.880 | 4.878 | 4.880 | 4.880 | 940 |
| 2025-05-16 | 4.913 | 4.913 | 4.913 | 4.913 | 4.913 | 1,338 |
| 2025-05-15 | 4.885 | 4.885 | 4.875 | 4.875 | 4.875 | 2,101 |
| 2025-05-12 | 5.030 | 5.030 | 4.995 | 4.995 | 4.995 | 2,479 |
| 2025-05-08 | 4.855 | 4.855 | 4.795 | 4.795 | 4.795 | 7,155 |
| 2025-05-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,165 |
| 2025-04-30 | 4.985 | 4.985 | 4.975 | 4.975 | 4.975 | 3,577 |
| 2025-04-29 | 5.030 | 5.030 | 4.900 | 4.900 | 4.900 | 3,491 |
| 2025-04-25 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4,161 |
| 2025-04-22 | 5.060 | 5.060 | 4.955 | 4.955 | 4.955 | 2,146 |
| 2025-04-15 | 4.855 | 4.855 | 4.855 | 4.855 | 4.855 | 65 |
| 2025-04-08 | 5.070 | 5.070 | 4.635 | 4.635 | 4.635 | 313 |
| 2025-04-07 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 2,712 |
| 2025-03-31 | 4.940 | 4.940 | 4.925 | 4.925 | 4.925 | 248 |
| 2025-03-28 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 4 |
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.