NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,302 |
| 2025-03-21 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 486 |
| 2025-03-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 19 |
| 2025-03-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 188 |
| 2025-03-07 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 30,000 |
| 2025-03-06 | 5.080 | 5.080 | 4.950 | 4.950 | 4.950 | 29,189 |
| 2025-03-05 | 4.880 | 4.985 | 4.880 | 4.950 | 4.950 | 87,540 |
| 2025-03-04 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 24 |
| 2025-02-28 | 4.740 | 4.830 | 4.730 | 4.830 | 4.830 | 45,048 |
| 2025-02-27 | 5.040 | 5.100 | 5.040 | 5.060 | 5.060 | 113,664 |
| 2025-02-26 | 5.260 | 5.280 | 5.000 | 5.020 | 5.020 | 202,248 |
| 2025-02-25 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 21,147 |
| 2025-02-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 44 |
| 2025-02-21 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 13,705 |
| 2025-02-19 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 162 |
| 2025-02-18 | 4.790 | 4.790 | 4.770 | 4.770 | 4.770 | 6,878 |
| 2025-02-17 | 4.460 | 4.790 | 4.460 | 4.470 | 4.470 | 13,962 |
| 2025-02-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,000 |
| 2025-02-03 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 20,000 |
| 2025-01-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,020 |
| 2025-01-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 10,000 |
| 2024-12-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2,308 |
| 2024-12-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 5,192 |
| 2024-12-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 3,462 |
| 2024-12-04 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 2,582 |
| 2024-12-03 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 50,000 |
| 2024-11-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 126 |
| 2024-11-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 14,261 |
| 2024-10-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,791 |
| 2024-10-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 10,911 |
| 2024-10-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,264 |
| 2024-09-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 16,667 |
| 2024-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2024-09-20 | 4.600 | 4.600 | 3.870 | 3.900 | 3.900 | 19,900 |
| 2024-09-18 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 6,117 |
| 2024-09-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3,436 |
| 2024-09-10 | 3.280 | 3.280 | 3.280 | 3.280 | 2.867 | 11,441 |
| 2024-09-06 | 3.290 | 3.290 | 3.290 | 3.290 | 2.876 | 343 |
| 2024-09-03 | 4.340 | 4.340 | 4.340 | 4.340 | 3.793 | 5,720 |
| 2024-09-02 | 5.120 | 5.120 | 5.120 | 5.120 | 4.475 | 2,126 |
| 2024-08-30 | 5.280 | 5.280 | 5.280 | 5.280 | 4.615 | 8,842 |
| 2024-08-29 | 5.220 | 5.220 | 5.220 | 5.220 | 4.563 | 2,609 |
| 2024-08-05 | 9.460 | 9.460 | 9.460 | 9.460 | 8.269 | 664 |
| 2024-07-29 | 10.350 | 10.350 | 10.350 | 10.350 | 9.047 | 2,860 |
| 2024-07-15 | 10.300 | 10.300 | 10.300 | 10.300 | 9.003 | 676 |
| 2024-04-11 | 13.150 | 13.150 | 13.150 | 13.150 | 11.494 | 140 |
| 2024-01-19 | 11.180 | 11.180 | 11.180 | 11.180 | 9.772 | 3,057 |
| 2024-01-18 | 11.480 | 11.500 | 11.380 | 11.380 | 9.947 | 4,430 |
| 2024-01-17 | 11.260 | 11.340 | 11.260 | 11.340 | 9.912 | 5,509 |
| 2024-01-16 | 11.280 | 11.440 | 11.280 | 11.440 | 9.999 | 3,669 |
| 2024-01-15 | 11.340 | 11.500 | 11.340 | 11.500 | 10.052 | 18,522 |
| 2024-01-11 | 11.320 | 11.320 | 11.280 | 11.280 | 9.859 | 1,062 |
| 2024-01-10 | 11.100 | 11.280 | 11.100 | 11.140 | 9.737 | 3,517 |
| 2024-01-09 | 11.240 | 11.240 | 11.079 | 11.079 | 9.684 | 8,227 |
| 2024-01-04 | 11.239 | 11.239 | 11.239 | 11.239 | 9.824 | 4,356 |
| 2024-01-02 | 10.880 | 10.880 | 10.880 | 10.880 | 9.510 | 3,844 |
| 2023-12-29 | 10.560 | 10.560 | 10.560 | 10.560 | 9.230 | 2,288 |
| 2023-12-21 | 10.381 | 10.381 | 10.381 | 10.381 | 9.074 | 415 |
| 2023-12-20 | 10.480 | 10.480 | 10.440 | 10.440 | 9.125 | 1,599 |
| 2023-12-19 | 10.221 | 10.221 | 10.221 | 10.221 | 8.934 | 347 |
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.