NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.675 | 9.675 | 9.675 | 9.675 | 9.675 | 2,760 |
| 2026-10-14 | 10.320 | 10.320 | 10.220 | 10.220 | 10.220 | 2,242 |
| 2026-10-13 | 10.000 | 10.000 | 9.870 | 9.870 | 9.870 | 834 |
| 2026-10-12 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 729 |
| 2026-10-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,790 |
| 2026-10-07 | 9.985 | 9.985 | 9.970 | 9.970 | 9.970 | 101 |
| 2026-10-01 | 9.550 | 9.660 | 9.535 | 9.540 | 9.540 | 3,238 |
| 2026-09-29 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 323 |
| 2026-09-28 | 9.850 | 10.080 | 9.850 | 10.080 | 10.080 | 3,188 |
| 2026-09-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,069 |
| 2026-09-23 | 10.180 | 10.180 | 10.080 | 10.110 | 10.110 | 2,036 |
| 2026-09-22 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 636 |
| 2026-09-21 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 1,804 |
| 2026-09-18 | 10.620 | 10.800 | 10.620 | 10.800 | 10.800 | 18,615 |
| 2026-09-17 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 1,726 |
| 2026-09-16 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 100 |
| 2026-09-15 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 2,322 |
| 2026-09-14 | 10.720 | 10.880 | 10.720 | 10.880 | 10.880 | 21,951 |
| 2026-09-11 | 10.860 | 11.400 | 10.860 | 11.360 | 11.360 | 217,851 |
| 2026-09-10 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 636 |
| 2026-09-09 | 10.380 | 10.380 | 10.360 | 10.360 | 10.360 | 2,772 |
| 2026-09-08 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 1,356 |
| 2026-09-07 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 14,076 |
| 2026-09-04 | 9.280 | 9.290 | 9.280 | 9.290 | 9.290 | 7,221 |
| 2026-09-01 | 9.160 | 9.160 | 9.150 | 9.150 | 9.150 | 2,054 |
| 2026-08-31 | 9.150 | 9.250 | 9.150 | 9.210 | 9.210 | 1,755 |
| 2026-08-28 | 9.150 | 9.290 | 9.150 | 9.290 | 9.290 | 16,274 |
| 2026-08-26 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,426 |
| 2026-08-25 | 8.210 | 8.255 | 8.205 | 8.205 | 8.205 | 5,797 |
| 2026-08-20 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1,076 |
| 2026-08-19 | 8.210 | 8.210 | 8.180 | 8.190 | 8.190 | 1,774 |
| 2026-08-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 511 |
| 2026-08-17 | 8.310 | 8.500 | 8.310 | 8.500 | 8.500 | 2,951 |
| 2026-08-14 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 1,800 |
| 2026-08-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 545 |
| 2026-08-11 | 7.700 | 7.710 | 7.700 | 7.710 | 7.710 | 1,141 |
| 2026-08-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 3,430 |
| 2026-07-29 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 6,368 |
| 2026-07-28 | 7.880 | 7.880 | 7.830 | 7.870 | 7.870 | 10,292 |
| 2026-07-24 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 4,000 |
| 2026-07-22 | 8.205 | 8.270 | 8.205 | 8.270 | 8.270 | 10,000 |
| 2026-07-21 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2026-07-20 | 8.060 | 8.060 | 8.030 | 8.030 | 8.030 | 1,505 |
| 2026-07-17 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2026-07-16 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 111 |
| 2026-07-15 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-07-14 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 181 |
| 2026-07-13 | 8.140 | 8.390 | 8.140 | 8.390 | 8.390 | 2,765 |
| 2026-07-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 1,081 |
| 2026-07-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-07-02 | 8.210 | 8.250 | 8.210 | 8.250 | 8.250 | 1,540 |
| 2026-07-01 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 44 |
| 2026-06-30 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 355 |
| 2026-06-29 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | 0 |
| 2026-06-26 | 7.900 | 8.105 | 7.900 | 8.105 | 8.105 | 67,505 |
| 2026-06-25 | 7.970 | 8.085 | 7.970 | 8.035 | 8.035 | 164,251 |
Page 1 of 2 · 104 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.