NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	17.955	17.955	17.955	17.955	15.694	712
2022-11-07	18.299	18.299	18.299	18.299	15.994	431
2022-11-04	17.536	17.536	17.536	17.536	15.327	240
2022-11-03	17.360	17.478	17.360	17.478	15.277	213
2022-11-02	17.678	17.678	17.678	17.678	15.451	613
2022-10-31	17.520	17.520	17.520	17.520	15.313	588
2022-10-28	18.000	18.000	18.000	18.000	15.733	2,399
2022-10-18	17.200	17.200	17.200	17.200	15.034	96
2022-10-17	17.180	17.180	17.180	17.180	15.016	86
2022-10-14	16.900	16.900	16.900	16.900	14.772	881
2022-10-05	17.225	17.225	17.225	17.225	15.056	749
2022-10-04	17.680	17.688	17.680	17.688	15.460	942
2022-10-03	17.580	17.580	17.580	17.580	15.366	416
2022-09-30	17.760	17.760	17.760	17.760	15.523	541
2022-09-29	17.700	17.700	17.700	17.700	15.471	235
2022-09-28	17.200	17.200	17.200	17.200	15.034	207
2022-09-27	17.540	17.540	17.540	17.540	15.331	237
2022-09-26	18.420	18.420	18.420	18.420	16.100	406
2022-09-23	18.200	18.200	18.200	18.200	15.908	74
2022-09-22	18.100	18.140	18.000	18.140	15.855	1,803
2022-09-21	18.160	18.160	18.160	18.160	15.873	236
2022-09-20	18.100	18.180	18.100	18.140	15.855	1,460
2022-09-16	19.000	19.000	19.000	19.000	16.607	121
2022-09-15	18.780	18.780	18.780	18.780	16.415	349
2022-09-07	18.000	18.000	18.000	18.000	15.733	16
2022-09-06	18.600	18.600	18.600	18.600	16.257	84
2022-09-05	18.960	18.960	18.960	18.960	16.572	154
2022-09-02	19.840	19.840	19.840	19.840	17.341	326
2022-09-01	19.880	20.550	19.880	20.350	17.787	3,870
2022-08-31	20.000	20.000	20.000	20.000	17.481	146
2022-08-30	19.880	20.050	19.880	19.960	17.446	4,659
2022-08-26	20.900	20.900	20.700	20.700	18.093	1,336
2022-08-25	20.650	20.650	20.650	20.650	18.049	215
2022-08-24	20.600	20.600	20.600	20.600	18.006	212
2022-08-23	20.500	20.500	20.500	20.500	17.918	70
2022-08-22	20.550	20.550	20.550	20.550	17.962	276
2022-08-19	20.750	20.850	20.700	20.850	18.224	3,465
2022-08-18	21.550	21.550	21.100	21.450	18.749	3,422
2022-08-16	21.000	21.000	21.000	21.000	18.355	132
2022-08-15	20.850	20.850	20.550	20.550	17.962	2,077
2022-08-12	20.800	20.950	20.600	20.600	18.006	1,733
2022-08-11	19.980	20.800	19.980	20.500	17.918	2,713
2022-08-10	20.000	20.000	20.000	20.000	17.481	526
2022-08-09	19.640	19.700	19.640	19.700	17.219	859
2022-08-08	19.580	19.580	19.580	19.580	17.114	112
2022-08-05	19.400	19.400	19.400	19.400	16.957	118
2022-08-02	19.100	19.128	19.100	19.128	16.719	521
2022-08-01	19.500	19.500	19.500	19.500	17.044	106
2022-07-29	19.380	19.380	19.380	19.380	16.939	278
2022-07-28	18.960	18.960	18.960	18.960	16.572	585
2022-07-26	19.060	19.060	19.060	19.060	16.660	106
2022-07-21	19.280	19.280	19.280	19.280	16.852	8
2022-07-20	19.000	19.000	19.000	19.000	16.607	50
2022-07-19	19.600	19.600	19.600	19.600	17.132	152
2022-07-18	19.340	19.340	19.340	19.340	16.904	15
2022-07-15	19.220	19.280	19.100	19.280	16.852	1,447
2022-07-14	19.400	19.400	19.060	19.220	16.799	2,491
2022-07-13	18.940	18.940	18.820	18.820	16.450	328
2022-07-12	19.000	19.000	18.980	18.980	16.590	1,995
2022-07-11	19.260	19.300	19.200	19.200	16.782	2,617

← NewerPage 9 of 11 · 643 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.