NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.500	14.500	14.320	14.440	12.621	67,220
2022-12-19	14.500	14.700	14.500	14.500	12.674	111,422
2022-12-16	14.980	14.980	14.340	14.600	12.761	57,817
2022-12-15	14.740	14.960	14.600	14.680	12.831	82,990
2022-12-14	14.800	15.240	14.700	14.740	12.884	98,068
2022-12-13	14.760	15.700	14.520	15.020	13.128	187,671
2022-12-12	14.760	15.180	14.540	15.080	13.181	74,084
2022-12-09	15.500	15.500	14.020	14.660	12.814	1,034,203
2022-12-08	14.840	14.840	14.340	14.400	12.586	484,287
2022-12-07	16.000	16.000	14.820	14.820	12.954	241,954
2022-12-06	15.600	15.720	15.400	15.420	13.478	108,465
2022-12-05	15.900	15.960	15.600	15.600	13.635	113,214
2022-12-02	15.800	15.940	15.680	15.800	13.810	55,760
2022-12-01	15.600	16.000	15.600	15.720	13.740	44,426
2022-11-30	16.180	16.180	15.840	16.160	14.125	117,953
2022-11-29	15.880	16.180	15.740	16.180	14.142	57,729
2022-11-28	16.040	16.040	15.720	15.880	13.880	42,644
2022-11-25	16.420	16.420	15.580	15.620	13.653	133,396
2022-11-24	15.900	16.100	15.900	16.000	13.985	44,194
2022-11-23	15.400	16.100	15.400	15.900	13.898	48,166
2022-11-22	16.420	16.420	15.500	15.500	13.548	95,312
2022-11-21	15.800	16.280	15.680	15.680	13.705	59,944
2022-11-18	15.700	16.180	15.320	15.800	13.810	161,099
2022-11-17	16.200	16.440	15.600	15.700	13.723	167,545
2022-11-16	16.440	16.880	16.200	16.200	14.160	38,908
2022-11-15	16.900	16.900	16.220	16.440	14.369	217,632
2022-11-14	16.920	17.020	16.820	16.900	14.772	16,386
2022-11-11	17.440	17.480	16.880	16.880	14.754	125,471
2022-11-10	17.980	17.980	17.020	17.020	14.876	95,177
2022-11-09	18.280	18.300	17.500	17.800	15.558	67,610
2022-11-08	18.520	18.680	17.620	17.920	15.663	216,917
2022-11-07	18.200	19.000	17.860	18.900	16.520	148,460
2022-11-04	18.080	18.080	17.440	17.900	15.646	16,005
2022-11-03	17.200	17.800	17.200	17.340	15.156	33,167
2022-11-02	17.800	18.000	17.300	17.340	15.156	21,947
2022-11-01	17.780	17.880	17.680	17.800	15.558	19,761
2022-10-31	18.180	18.180	17.220	17.620	15.401	34,782
2022-10-28	17.460	18.100	17.000	18.000	15.733	74,233
2022-10-27	17.120	17.460	16.880	17.100	14.946	61,119
2022-10-26	16.900	17.220	16.760	16.900	14.772	62,590
2022-10-25	16.560	17.200	16.560	16.800	14.684	18,723
2022-10-24	16.600	17.180	16.600	16.760	14.649	67,154
2022-10-21	17.500	17.500	16.660	16.680	14.579	32,032
2022-10-20	17.260	17.260	16.800	16.820	14.702	15,890
2022-10-19	17.280	17.320	16.920	17.260	15.086	11,297
2022-10-18	17.480	17.600	17.020	17.300	15.121	20,975
2022-10-17	16.640	17.180	16.640	17.180	15.016	23,636
2022-10-14	17.440	17.440	16.860	16.900	14.772	18,460
2022-10-13	17.400	17.400	17.000	17.020	14.876	16,983
2022-10-12	17.360	17.500	17.000	17.000	14.859	11,074
2022-10-11	16.940	17.420	16.900	17.360	15.174	32,414
2022-10-10	17.440	17.500	16.940	16.940	14.807	99,049
2022-10-07	17.660	17.660	16.800	16.940	14.807	39,469
2022-10-06	17.300	17.640	16.920	17.000	14.859	48,840
2022-10-05	17.920	17.920	17.060	17.300	15.121	52,896
2022-10-04	17.660	17.820	17.600	17.700	15.471	18,195
2022-10-03	17.340	17.700	17.340	17.580	15.366	23,742
2022-09-30	17.200	17.780	17.100	17.760	15.523	98,026
2022-09-29	17.400	17.700	17.320	17.700	15.471	32,890
2022-09-28	17.520	17.520	17.100	17.200	15.034	42,601

← NewerPage 17 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.