NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.620	10.620	10.520	10.560	9.230	49,206
2023-11-30	10.860	10.900	10.600	10.600	9.265	69,126
2023-11-29	10.860	10.860	10.520	10.740	9.387	337,344
2023-11-28	11.300	11.300	10.820	10.880	9.510	187,826
2023-11-27	11.700	11.700	10.920	11.120	9.720	291,761
2023-11-24	12.500	12.500	11.200	11.500	10.052	981,533
2023-11-23	13.260	13.380	13.220	13.260	11.590	319,783
2023-11-22	13.020	13.440	13.020	13.260	11.590	185,351
2023-11-21	13.060	13.260	12.720	13.060	11.415	497,732
2023-11-20	12.480	13.080	12.340	12.500	10.926	198,850
2023-11-17	12.000	12.380	12.000	12.300	10.751	84,776
2023-11-16	11.800	12.180	11.800	12.180	10.646	22,520
2023-11-15	12.380	12.380	11.980	12.100	10.576	105,910
2023-11-14	12.100	12.260	11.980	12.000	10.489	124,766
2023-11-13	11.800	12.180	11.800	12.100	10.576	39,213
2023-11-10	11.900	12.140	11.880	12.000	10.489	228,564
2023-11-09	12.000	12.200	12.000	12.020	10.506	14,101
2023-11-08	11.980	12.120	11.840	12.000	10.489	28,893
2023-11-07	11.860	12.160	11.860	11.980	10.471	33,732
2023-11-06	12.000	12.140	11.920	12.020	10.506	40,816
2023-11-03	11.740	12.000	11.720	12.000	10.489	77,468
2023-11-02	11.740	11.900	11.740	11.840	10.349	48,475
2023-11-01	11.500	11.740	11.480	11.520	10.069	10,492
2023-10-31	11.740	11.740	11.540	11.700	10.226	31,433
2023-10-30	11.600	11.620	11.480	11.580	10.122	123,510
2023-10-27	11.020	11.440	11.020	11.440	9.999	50,990
2023-10-26	11.520	11.520	11.240	11.400	9.964	187,078
2023-10-25	11.300	11.320	11.140	11.220	9.807	910,794
2023-10-24	11.020	11.740	11.020	11.380	9.947	95,308
2023-10-23	11.600	11.600	11.000	11.040	9.650	130,792
2023-10-20	11.600	11.600	11.200	11.220	9.807	78,013
2023-10-19	11.600	11.800	11.520	11.680	10.209	68,030
2023-10-18	12.000	12.000	11.500	11.660	10.192	61,085
2023-10-17	11.600	12.160	11.600	11.720	10.244	273,916
2023-10-16	11.660	11.680	11.440	11.620	10.157	85,495
2023-10-13	11.660	11.740	11.300	11.660	10.192	115,796
2023-10-12	11.300	11.880	11.300	11.620	10.157	272,576
2023-10-11	11.560	11.560	11.040	11.300	9.877	8,888
2023-10-10	11.000	11.240	11.000	11.040	9.650	61,793
2023-10-09	11.780	11.780	10.960	11.100	9.702	45,814
2023-10-06	11.120	11.200	11.100	11.100	9.702	33,985
2023-10-05	11.100	11.100	11.000	11.100	9.702	47,161
2023-10-04	11.500	11.500	11.000	11.100	9.702	26,407
2023-10-03	11.400	11.600	11.400	11.600	10.139	74,101
2023-10-02	11.600	12.000	11.400	11.920	10.419	113,588
2023-09-29	10.740	11.580	10.720	11.560	10.104	99,387
2023-09-28	11.200	11.580	11.200	11.300	9.877	93,921
2023-09-27	11.200	11.720	11.200	11.580	10.122	21,716
2023-09-26	11.600	11.600	11.160	11.200	9.789	15,750
2023-09-25	11.780	11.780	11.600	11.600	10.139	61,286
2023-09-22	11.560	11.860	11.560	11.820	10.331	18,068
2023-09-21	11.860	11.860	11.500	11.680	10.209	73,430
2023-09-20	11.820	11.960	11.600	11.960	10.454	38,771
2023-09-19	11.380	11.960	11.360	11.600	10.139	324,637
2023-09-18	11.800	11.800	11.360	11.460	10.017	23,033
2023-09-15	11.500	11.960	11.500	11.800	10.314	88,096
2023-09-14	11.280	11.500	11.020	11.480	10.034	98,390
2023-09-13	11.300	11.300	11.000	11.000	9.615	38,305
2023-09-12	11.000	11.300	10.980	11.200	9.789	267,196
2023-09-11	11.500	11.500	10.440	10.900	9.527	65,277

← NewerPage 13 of 21 · 1,258 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.