NRC Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.580	10.580	10.580	10.580	9.248	9,323
2023-12-13	10.680	10.680	10.600	10.600	9.265	837
2023-12-12	10.740	10.740	10.740	10.740	9.387	4,350
2023-12-08	10.440	10.540	10.440	10.520	9.195	8,124
2023-12-07	10.300	10.380	10.300	10.380	9.073	8,584
2023-12-06	10.339	10.339	10.339	10.339	9.037	251
2023-12-04	10.600	10.600	10.500	10.500	9.178	961
2023-12-01	10.600	10.600	10.600	10.600	9.265	478
2023-11-29	10.680	10.739	10.680	10.739	9.387	1,002
2023-11-28	11.080	11.080	10.940	10.940	9.562	313
2023-11-27	11.100	11.100	11.100	11.100	9.702	589
2023-11-22	13.320	13.360	13.320	13.360	11.677	571
2023-11-21	13.160	13.160	13.160	13.160	11.503	128
2023-11-20	12.440	13.160	12.440	12.880	11.258	13,507
2023-11-17	12.340	12.340	12.340	12.340	10.786	2
2023-11-16	12.000	12.000	12.000	12.000	10.489	2
2023-11-15	12.000	12.000	12.000	12.000	10.489	5,148
2023-11-07	12.100	12.100	12.080	12.080	10.559	2,637
2023-11-06	11.940	11.940	11.940	11.940	10.436	1,716
2023-11-03	11.880	11.960	11.880	11.900	10.401	2,742
2023-10-24	11.440	11.440	11.440	11.440	9.999	910
2023-10-23	11.200	11.200	11.100	11.100	9.702	153
2023-10-20	11.420	11.420	11.420	11.420	9.982	612
2023-10-19	11.600	11.600	11.600	11.600	10.139	4,576
2023-10-18	11.660	11.660	11.600	11.600	10.139	167
2023-10-17	11.760	11.760	11.760	11.760	10.279	1,226
2023-10-13	11.620	11.620	11.620	11.620	10.157	1,079
2023-09-28	11.300	11.300	11.300	11.300	9.877	26
2023-09-26	11.260	11.260	11.230	11.230	9.816	1,066
2023-09-25	11.640	11.640	11.640	11.640	10.174	172
2023-09-04	12.070	12.070	12.070	12.070	10.550	400
2023-08-23	10.500	10.500	10.450	10.450	9.134	558
2023-08-22	10.400	10.440	10.400	10.440	9.125	5
2023-08-17	10.450	10.450	10.450	10.450	9.134	344
2023-08-14	10.240	10.240	10.240	10.240	8.950	387
2023-08-08	10.720	10.720	10.640	10.640	9.300	657
2023-08-04	10.780	10.780	10.780	10.780	9.422	3,432
2023-07-24	10.860	10.860	10.860	10.860	9.492	531
2023-07-21	10.840	10.840	10.840	10.840	9.475	531
2023-07-20	10.820	10.820	10.820	10.820	9.457	1,055
2023-07-17	10.520	10.520	10.520	10.520	9.195	627
2023-07-06	10.940	10.940	10.760	10.760	9.405	388
2023-07-04	11.000	11.120	11.000	11.120	9.720	842
2023-06-30	11.380	11.380	11.380	11.380	9.947	2,645
2023-06-29	10.940	10.940	10.840	10.840	9.475	748
2023-06-28	10.980	10.980	10.700	10.700	9.352	904
2023-06-21	11.200	11.200	11.100	11.100	9.702	24
2023-06-16	11.220	11.220	11.220	11.220	9.807	148
2023-06-15	11.400	11.400	11.300	11.300	9.877	422
2023-06-14	11.400	11.400	11.400	11.400	9.964	292
2023-06-13	11.300	11.460	11.300	11.360	9.929	7,603
2023-06-12	11.160	11.160	11.160	11.160	9.754	993
2023-06-09	11.420	11.420	11.420	11.420	9.982	140
2023-06-08	11.480	11.480	11.480	11.480	10.034	2,892
2023-06-07	11.280	11.280	11.280	11.280	9.859	1,529
2023-06-06	11.120	11.120	11.120	11.120	9.720	224
2023-06-05	11.480	11.500	11.420	11.420	9.982	474
2023-05-31	10.660	10.660	10.660	10.660	9.317	1,847
2023-05-15	10.800	10.800	10.680	10.680	9.335	1,157
2023-04-27	10.720	11.000	10.720	11.000	9.615	3,255

← NewerPage 7 of 11 · 648 trading daysOlder →

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.