NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.800	11.480	10.800	11.000	9.615	152,207
2024-02-26	10.900	11.380	10.900	11.000	9.615	184,778
2024-02-23	10.920	11.200	10.900	11.180	9.772	63,469
2024-02-22	10.780	11.040	10.780	10.780	9.422	163,744
2024-02-21	11.000	11.080	10.920	11.020	9.632	112,766
2024-02-20	10.860	10.940	10.780	10.840	9.475	25,231
2024-02-19	11.000	11.000	10.780	10.860	9.492	8,853
2024-02-16	10.720	10.980	10.720	10.960	9.580	91,198
2024-02-15	10.720	10.980	10.720	10.720	9.370	37,152
2024-02-14	10.980	10.980	10.720	10.720	9.370	33,335
2024-02-13	10.740	10.920	10.740	10.740	9.387	69,993
2024-02-12	10.980	10.980	10.700	10.740	9.387	22,120
2024-02-09	10.780	10.980	10.780	10.980	9.597	11,236
2024-02-08	10.860	10.940	10.600	10.940	9.562	106,140
2024-02-07	11.140	11.140	10.820	10.820	9.457	30,166
2024-02-06	10.820	11.080	10.820	10.900	9.527	24,329
2024-02-05	10.920	11.040	10.740	10.880	9.510	147,638
2024-02-02	10.700	10.980	10.660	10.920	9.545	247,621
2024-02-01	10.400	10.780	10.400	10.780	9.422	42,005
2024-01-31	10.620	10.720	10.520	10.540	9.213	202,739
2024-01-30	11.100	11.180	10.680	10.680	9.335	180,769
2024-01-29	11.380	11.380	11.040	11.040	9.650	45,406
2024-01-26	11.200	11.300	11.040	11.300	9.877	19,900
2024-01-25	11.060	11.280	11.000	11.280	9.859	12,658
2024-01-24	11.320	11.320	11.060	11.160	9.754	68,683
2024-01-23	11.200	11.320	11.020	11.320	9.894	85,443
2024-01-22	11.000	11.440	11.000	11.360	9.929	22,857
2024-01-19	11.500	11.500	11.040	11.160	9.754	54,999
2024-01-18	11.300	11.500	11.300	11.440	9.999	55,414
2024-01-17	11.620	11.620	11.220	11.320	9.894	36,898
2024-01-16	11.300	11.540	11.260	11.520	10.069	217,064
2024-01-15	11.300	11.620	11.160	11.420	9.982	264,563
2024-01-12	11.620	11.620	11.200	11.260	9.842	110,431
2024-01-11	11.140	11.400	11.080	11.240	9.824	55,780
2024-01-10	11.080	11.300	11.080	11.140	9.737	60,201
2024-01-09	11.400	11.400	11.040	11.080	9.685	57,090
2024-01-08	11.200	11.200	10.900	11.060	9.667	74,311
2024-01-05	11.700	11.700	11.240	11.380	9.947	61,005
2024-01-04	11.300	11.760	11.140	11.240	9.824	465,551
2024-01-03	10.700	10.900	10.700	10.900	9.527	27,732
2024-01-02	10.700	10.900	10.600	10.760	9.405	36,740
2023-12-29	10.500	10.860	10.420	10.700	9.352	70,420
2023-12-28	10.460	10.580	10.320	10.580	9.248	100,398
2023-12-27	10.500	10.540	10.280	10.540	9.213	74,659
2023-12-22	10.220	10.520	10.220	10.400	9.090	38,540
2023-12-21	10.320	10.680	10.200	10.380	9.073	66,450
2023-12-20	10.220	10.500	10.220	10.320	9.020	50,861
2023-12-19	10.220	10.300	10.200	10.220	8.933	163,949
2023-12-18	10.280	10.360	10.220	10.300	9.003	85,281
2023-12-15	10.220	10.480	10.220	10.340	9.038	129,546
2023-12-14	10.760	10.760	10.440	10.540	9.213	144,613
2023-12-13	10.500	10.720	10.420	10.600	9.265	81,250
2023-12-12	10.660	10.800	10.600	10.800	9.440	39,945
2023-12-11	10.600	10.660	10.400	10.660	9.317	42,615
2023-12-08	10.340	10.540	10.280	10.400	9.090	50,604
2023-12-07	10.400	10.520	10.240	10.360	9.055	67,124
2023-12-06	10.400	10.700	10.220	10.340	9.038	153,846
2023-12-05	10.640	10.640	10.400	10.420	9.108	48,831
2023-12-04	10.780	10.800	10.480	10.580	9.248	54,921
2023-12-01	10.620	10.620	10.520	10.560	9.230	49,206

← NewerPage 12 of 21 · 1,257 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.