NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.240	11.320	11.100	11.320	9.894	31,318
2023-06-15	11.000	11.500	11.000	11.440	9.999	33,625
2023-06-14	11.600	11.600	11.160	11.300	9.877	10,623
2023-06-13	11.100	11.560	11.060	11.560	10.104	42,414
2023-06-12	10.900	11.420	10.900	11.060	9.667	36,573
2023-06-09	11.180	11.440	10.960	10.960	9.580	67,380
2023-06-08	11.300	11.540	11.080	11.240	9.824	56,874
2023-06-07	11.300	11.360	11.240	11.240	9.824	40,359
2023-06-06	11.400	11.460	10.920	11.440	9.999	34,245
2023-06-05	11.400	11.820	11.400	11.420	9.982	112,559
2023-06-02	11.360	11.360	11.220	11.280	9.859	57,046
2023-06-01	10.200	11.120	10.200	11.000	9.615	40,598
2023-05-31	10.500	11.000	10.500	10.700	9.352	142,672
2023-05-30	10.200	10.800	10.200	10.400	9.090	129,277
2023-05-26	10.840	10.840	10.280	10.400	9.090	210,056
2023-05-25	10.500	10.760	10.300	10.760	9.405	133,000
2023-05-24	10.900	10.900	10.280	10.500	9.178	357,569
2023-05-23	10.800	10.980	10.700	10.880	9.510	96,669
2023-05-22	11.000	11.000	10.620	10.660	9.317	128,836
2023-05-19	10.500	11.500	10.500	10.920	9.545	60,410
2023-05-16	10.700	11.140	10.540	10.700	9.352	65,282
2023-05-15	10.500	10.720	10.500	10.720	9.370	107,017
2023-05-12	10.600	11.140	10.600	10.760	9.405	76,741
2023-05-11	10.600	10.880	10.600	10.600	9.265	50,693
2023-05-10	11.000	11.000	10.600	10.720	9.370	41,441
2023-05-09	10.900	10.900	10.400	10.400	9.090	24,591
2023-05-08	10.400	10.900	10.400	10.820	9.457	582,236
2023-05-05	10.500	11.080	10.500	10.520	9.195	54,418
2023-05-04	11.000	11.000	10.520	10.520	9.195	47,385
2023-05-03	10.700	11.000	10.700	10.900	9.527	103,518
2023-05-02	11.000	11.000	10.720	10.740	9.387	41,945
2023-04-28	11.040	11.040	10.760	11.020	9.632	111,789
2023-04-27	11.380	11.500	10.200	11.500	10.052	343,221
2023-04-26	11.000	11.380	10.760	11.380	9.947	38,876
2023-04-25	11.060	11.200	10.740	10.860	9.492	128,946
2023-04-24	11.500	11.500	11.120	11.200	9.789	30,272
2023-04-21	11.200	11.320	11.200	11.200	9.789	22,611
2023-04-20	11.620	11.620	11.240	11.260	9.842	40,303
2023-04-19	11.500	11.500	11.400	11.400	9.964	14,920
2023-04-18	11.360	11.660	11.280	11.660	10.192	51,654
2023-04-17	11.700	12.080	11.360	11.500	10.052	75,888
2023-04-14	11.500	11.600	11.460	11.600	10.139	21,785
2023-04-13	11.580	11.640	11.460	11.520	10.069	25,770
2023-04-12	11.540	11.680	11.400	11.580	10.122	39,119
2023-04-11	11.300	11.540	11.300	11.400	9.964	33,730
2023-04-05	11.500	11.560	11.320	11.460	10.017	56,390
2023-04-04	11.880	11.880	11.520	11.520	10.069	29,843
2023-04-03	11.680	11.700	11.440	11.660	10.192	43,775
2023-03-31	11.640	11.700	11.420	11.600	10.139	76,913
2023-03-30	11.100	11.680	11.100	11.680	10.209	56,021
2023-03-29	11.100	11.380	11.100	11.300	9.877	91,844
2023-03-28	11.340	11.400	11.200	11.260	9.842	57,452
2023-03-27	11.800	11.820	11.320	11.340	9.912	134,780
2023-03-24	12.000	12.000	11.600	11.680	10.209	87,771
2023-03-23	11.900	11.900	11.340	11.900	10.401	276,419
2023-03-22	12.100	12.100	11.840	11.960	10.454	15,510
2023-03-21	12.160	12.520	12.120	12.120	10.594	30,682
2023-03-20	11.980	12.200	11.840	12.140	10.611	35,229
2023-03-17	12.220	12.500	11.900	12.200	10.664	122,267
2023-03-16	12.260	12.260	11.940	12.140	10.611	49,893

← NewerPage 15 of 22 · 1,261 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.