NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.500 | 9.500 | 9.300 | 9.400 | 8.216 | 71,144 |
| 2024-08-21 | 9.800 | 9.880 | 9.400 | 9.400 | 8.216 | 213,383 |
| 2024-08-20 | 10.000 | 10.000 | 9.860 | 9.900 | 8.653 | 40,054 |
| 2024-08-19 | 9.300 | 9.920 | 9.280 | 9.800 | 8.566 | 70,863 |
| 2024-08-16 | 10.150 | 10.200 | 9.960 | 10.150 | 8.872 | 46,443 |
| 2024-08-15 | 10.050 | 10.300 | 10.050 | 10.150 | 8.872 | 40,300 |
| 2024-08-14 | 10.250 | 10.300 | 10.250 | 10.250 | 8.959 | 29,202 |
| 2024-08-13 | 10.200 | 10.400 | 10.200 | 10.350 | 9.047 | 31,294 |
| 2024-08-12 | 9.860 | 10.100 | 9.860 | 10.100 | 8.828 | 194,455 |
| 2024-08-09 | 10.000 | 10.300 | 9.960 | 10.100 | 8.828 | 49,571 |
| 2024-08-08 | 10.300 | 10.300 | 9.760 | 9.960 | 8.706 | 15,743 |
| 2024-08-07 | 9.860 | 10.300 | 9.860 | 10.300 | 9.003 | 21,411 |
| 2024-08-06 | 9.700 | 10.600 | 9.700 | 9.800 | 8.566 | 36,204 |
| 2024-08-05 | 9.900 | 9.980 | 9.600 | 9.800 | 8.566 | 100,374 |
| 2024-08-02 | 10.700 | 10.700 | 10.050 | 10.100 | 8.828 | 60,651 |
| 2024-08-01 | 10.500 | 10.500 | 10.400 | 10.450 | 9.134 | 13,757 |
| 2024-07-31 | 10.400 | 10.600 | 10.400 | 10.400 | 9.090 | 61,599 |
| 2024-07-30 | 10.300 | 10.500 | 10.300 | 10.450 | 9.134 | 16,375 |
| 2024-07-29 | 10.750 | 10.750 | 10.200 | 10.300 | 9.003 | 81,708 |
| 2024-07-26 | 10.600 | 10.600 | 10.400 | 10.400 | 9.090 | 37,040 |
| 2024-07-25 | 10.750 | 10.750 | 10.400 | 10.500 | 9.178 | 37,710 |
| 2024-07-24 | 10.400 | 10.550 | 10.400 | 10.500 | 9.178 | 19,033 |
| 2024-07-23 | 10.300 | 10.600 | 10.300 | 10.400 | 9.090 | 96,445 |
| 2024-07-22 | 10.750 | 10.750 | 10.400 | 10.450 | 9.134 | 39,351 |
| 2024-07-19 | 10.650 | 10.750 | 10.500 | 10.500 | 9.178 | 116,285 |
| 2024-07-18 | 10.700 | 10.700 | 10.450 | 10.700 | 9.352 | 64,449 |
| 2024-07-17 | 10.500 | 10.700 | 10.300 | 10.650 | 9.309 | 136,696 |
| 2024-07-16 | 10.500 | 10.600 | 10.200 | 10.400 | 9.090 | 57,628 |
| 2024-07-15 | 10.800 | 10.800 | 9.900 | 10.250 | 8.959 | 675,717 |
| 2024-07-12 | 12.650 | 13.000 | 10.800 | 10.950 | 9.571 | 571,943 |
| 2024-07-11 | 13.100 | 13.100 | 12.850 | 12.850 | 11.232 | 14,967 |
| 2024-07-10 | 13.250 | 13.250 | 12.750 | 12.950 | 11.319 | 82,668 |
| 2024-07-09 | 13.000 | 13.200 | 12.950 | 13.100 | 11.450 | 128,743 |
| 2024-07-08 | 12.800 | 13.000 | 12.650 | 13.000 | 11.363 | 33,857 |
| 2024-07-05 | 13.400 | 13.500 | 13.000 | 13.150 | 11.494 | 103,617 |
| 2024-07-04 | 13.200 | 13.600 | 13.200 | 13.350 | 11.669 | 18,541 |
| 2024-07-03 | 13.200 | 13.600 | 13.200 | 13.250 | 11.581 | 91,251 |
| 2024-07-02 | 13.600 | 13.600 | 13.300 | 13.350 | 11.669 | 41,019 |
| 2024-07-01 | 13.200 | 13.550 | 13.000 | 13.550 | 11.843 | 137,918 |
| 2024-06-28 | 12.950 | 13.000 | 12.850 | 12.900 | 11.275 | 62,494 |
| 2024-06-27 | 13.000 | 13.000 | 12.700 | 12.900 | 11.275 | 32,569 |
| 2024-06-26 | 13.050 | 13.050 | 12.500 | 12.650 | 11.057 | 88,118 |
| 2024-06-25 | 12.550 | 13.050 | 12.550 | 13.050 | 11.406 | 247,496 |
| 2024-06-24 | 12.200 | 12.250 | 11.950 | 12.200 | 10.664 | 48,941 |
| 2024-06-21 | 12.000 | 12.050 | 11.950 | 11.950 | 10.445 | 24,478 |
| 2024-06-20 | 11.900 | 12.200 | 11.900 | 12.000 | 10.489 | 42,263 |
| 2024-06-19 | 11.750 | 12.150 | 11.750 | 12.150 | 10.620 | 104,594 |
| 2024-06-18 | 11.950 | 12.250 | 11.600 | 11.750 | 10.270 | 117,579 |
| 2024-06-17 | 12.150 | 12.150 | 11.900 | 12.000 | 10.489 | 71,755 |
| 2024-06-14 | 12.000 | 12.100 | 11.900 | 11.900 | 10.401 | 230,576 |
| 2024-06-13 | 11.800 | 12.050 | 11.800 | 11.950 | 10.445 | 51,546 |
| 2024-06-12 | 11.700 | 12.200 | 11.700 | 11.950 | 10.445 | 60,328 |
| 2024-06-11 | 12.000 | 12.000 | 11.650 | 11.700 | 10.226 | 276,351 |
| 2024-06-10 | 11.700 | 12.100 | 11.700 | 11.800 | 10.314 | 21,417 |
| 2024-06-07 | 11.650 | 11.900 | 11.650 | 11.700 | 10.226 | 17,357 |
| 2024-06-06 | 11.900 | 11.900 | 11.750 | 11.800 | 10.314 | 42,074 |
| 2024-06-05 | 11.900 | 12.000 | 11.700 | 11.950 | 10.445 | 172,615 |
| 2024-06-04 | 12.100 | 12.150 | 12.000 | 12.050 | 10.532 | 134,750 |
| 2024-06-03 | 12.400 | 12.550 | 12.100 | 12.100 | 10.576 | 95,024 |
| 2024-05-31 | 12.600 | 12.600 | 12.200 | 12.500 | 10.926 | 87,953 |
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.