NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	12.720	12.720	12.000	12.140	10.611	172,630
2023-03-14	12.400	12.540	12.400	12.400	10.838	265,931
2023-03-13	12.900	12.940	12.300	12.400	10.838	232,069
2023-03-10	12.900	13.000	12.840	12.900	11.275	93,636
2023-03-09	13.180	13.180	12.820	13.160	11.503	110,633
2023-03-08	13.380	13.380	13.040	13.040	11.398	138,704
2023-03-07	13.600	13.600	13.300	13.300	11.625	30,218
2023-03-06	13.580	13.580	13.140	13.500	11.800	250,436
2023-03-03	12.980	13.320	12.980	13.200	11.538	51,496
2023-03-02	13.280	13.360	13.180	13.240	11.573	107,841
2023-03-01	13.420	13.560	13.240	13.520	11.817	177,177
2023-02-28	13.500	13.500	13.180	13.260	11.590	145,802
2023-02-27	13.400	13.560	13.200	13.500	11.800	100,786
2023-02-24	13.600	13.600	13.200	13.460	11.765	78,124
2023-02-23	13.020	13.680	12.920	13.600	11.887	129,437
2023-02-22	13.220	13.380	12.980	13.120	11.468	360,187
2023-02-21	13.600	13.800	13.400	13.680	11.957	334,402
2023-02-20	13.960	14.180	13.920	14.040	12.272	159,877
2023-02-17	13.720	14.000	13.720	13.920	12.167	75,690
2023-02-16	14.100	14.100	13.760	13.820	12.079	142,294
2023-02-15	13.500	14.060	13.500	13.980	12.219	832,379
2023-02-14	13.660	13.660	13.200	13.480	11.782	158,779
2023-02-13	13.440	13.520	13.400	13.520	11.817	75,359
2023-02-10	13.600	13.780	13.420	13.420	11.730	295,450
2023-02-09	13.700	13.860	13.620	13.620	11.905	191,923
2023-02-08	14.000	14.000	13.660	13.700	11.975	279,586
2023-02-07	13.900	13.980	13.680	13.880	12.132	223,706
2023-02-06	13.820	14.000	13.700	13.720	11.992	235,416
2023-02-03	13.940	14.200	13.660	13.840	12.097	1,386,398
2023-02-02	14.460	15.000	14.460	15.000	13.111	351,656
2023-02-01	14.760	14.920	14.460	14.500	12.674	197,727
2023-01-31	15.200	15.200	14.720	14.740	12.884	200,392
2023-01-30	14.880	15.100	14.880	15.000	13.111	1,039,538
2023-01-27	14.860	15.200	14.860	14.900	13.023	59,444
2023-01-26	14.660	14.980	14.660	14.880	13.006	97,547
2023-01-25	14.880	14.980	14.620	14.640	12.796	152,655
2023-01-24	15.280	15.280	14.800	14.800	12.936	79,183
2023-01-23	15.320	15.380	15.000	15.000	13.111	108,105
2023-01-20	15.260	15.880	14.680	15.120	13.216	171,135
2023-01-19	14.480	15.080	14.480	14.660	12.814	185,586
2023-01-18	14.300	14.540	14.300	14.540	12.709	34,714
2023-01-17	14.400	14.500	14.400	14.440	12.621	44,615
2023-01-16	14.420	14.420	14.240	14.340	12.534	51,731
2023-01-13	14.560	14.560	14.200	14.200	12.412	41,475
2023-01-12	14.500	14.660	14.120	14.140	12.359	109,512
2023-01-11	14.140	14.420	13.840	14.100	12.324	121,077
2023-01-10	14.580	14.580	14.120	14.120	12.342	171,291
2023-01-09	14.220	14.780	14.220	14.400	12.586	105,040
2023-01-06	14.940	14.940	14.320	14.420	12.604	163,361
2023-01-05	14.940	14.940	14.520	14.640	12.796	64,523
2023-01-04	14.840	14.840	14.480	14.540	12.709	55,378
2023-01-03	15.480	15.480	14.700	14.760	12.901	75,453
2023-01-02	14.280	14.760	14.280	14.740	12.884	97,618
2022-12-30	14.200	14.480	14.020	14.420	12.604	132,854
2022-12-29	14.000	14.360	14.000	14.360	12.551	126,285
2022-12-28	14.160	14.320	14.120	14.260	12.464	90,190
2022-12-27	14.200	14.380	14.180	14.300	12.499	56,863
2022-12-23	14.220	14.360	14.140	14.140	12.359	129,574
2022-12-22	14.420	14.660	14.220	14.240	12.447	179,662
2022-12-21	14.500	14.660	14.340	14.360	12.551	79,017

← NewerPage 16 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.