NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.480	18.480	17.540	17.540	15.331	86,496
2022-09-26	18.480	18.480	17.900	18.420	16.100	22,035
2022-09-23	18.180	18.300	17.900	18.200	15.908	84,331
2022-09-22	18.000	18.200	17.900	18.140	15.855	98,113
2022-09-21	18.460	18.460	17.980	18.160	15.873	29,521
2022-09-20	18.000	18.360	18.000	18.140	15.855	48,109
2022-09-19	19.000	19.000	18.000	18.600	16.257	535,909
2022-09-16	18.400	19.080	18.040	19.000	16.607	49,242
2022-09-15	18.880	18.880	18.500	18.780	16.415	25,886
2022-09-14	18.000	19.000	18.000	18.740	16.380	55,794
2022-09-13	18.980	18.980	17.980	17.980	15.716	23,931
2022-09-12	18.140	18.340	18.100	18.200	15.908	36,609
2022-09-09	18.000	18.400	17.960	18.100	15.820	70,633
2022-09-08	17.800	18.280	17.800	17.960	15.698	49,338
2022-09-07	18.600	18.600	17.800	18.000	15.733	120,602
2022-09-06	19.200	19.500	18.500	18.600	16.257	37,897
2022-09-05	19.420	19.840	18.960	18.960	16.572	68,032
2022-09-02	20.000	20.400	19.680	19.840	17.341	44,193
2022-09-01	19.600	20.550	19.600	20.350	17.787	37,538
2022-08-31	19.640	20.250	19.620	20.000	17.481	34,089
2022-08-30	20.300	20.300	19.760	19.960	17.446	84,745
2022-08-29	20.000	20.750	19.900	19.940	17.429	147,201
2022-08-26	20.600	20.900	20.600	20.700	18.093	42,287
2022-08-25	20.500	20.700	20.500	20.650	18.049	59,935
2022-08-24	20.500	20.700	20.400	20.600	18.006	239,608
2022-08-23	20.800	20.800	20.100	20.500	17.918	67,123
2022-08-22	20.800	20.800	20.200	20.550	17.962	85,133
2022-08-19	21.500	21.500	20.500	20.850	18.224	180,525
2022-08-18	21.400	21.950	20.950	21.450	18.749	185,070
2022-08-17	20.400	20.850	20.400	20.650	18.049	47,022
2022-08-16	21.300	21.300	20.600	21.000	18.355	91,458
2022-08-15	20.600	21.100	20.450	20.550	17.962	94,477
2022-08-12	20.200	21.000	20.200	20.600	18.006	22,274
2022-08-11	19.940	20.900	19.940	20.500	17.918	66,063
2022-08-10	19.500	20.000	19.300	20.000	17.481	65,560
2022-08-09	19.120	19.700	19.120	19.700	17.219	16,601
2022-08-08	19.260	19.600	19.020	19.580	17.114	51,851
2022-08-05	19.400	19.400	19.020	19.400	16.957	39,583
2022-08-04	19.000	19.400	18.840	19.400	16.957	33,472
2022-08-03	19.340	19.380	19.040	19.200	16.782	15,219
2022-08-02	19.460	19.460	18.980	19.100	16.694	69,614
2022-08-01	19.300	19.500	19.000	19.500	17.044	54,296
2022-07-29	19.260	19.460	19.120	19.380	16.939	49,481
2022-07-28	19.100	19.380	18.900	18.900	16.520	51,255
2022-07-27	19.100	19.480	18.880	19.020	16.625	67,492
2022-07-26	18.540	19.240	18.540	19.060	16.660	98,599
2022-07-25	17.300	19.120	17.300	19.000	16.607	39,401
2022-07-22	19.260	19.360	19.100	19.180	16.764	29,786
2022-07-21	19.740	19.740	19.120	19.280	16.852	18,978
2022-07-20	19.000	19.840	19.000	19.000	16.607	38,288
2022-07-19	19.000	19.700	19.000	19.600	17.132	73,412
2022-07-18	18.500	19.460	18.500	19.340	16.904	15,592
2022-07-15	19.180	19.240	18.900	18.960	16.572	13,467
2022-07-14	18.400	19.400	18.400	19.220	16.799	43,001
2022-07-13	19.160	19.200	18.700	18.820	16.450	31,419
2022-07-12	19.000	19.440	18.660	18.980	16.590	20,316
2022-07-11	19.200	19.380	18.980	19.200	16.782	27,437
2022-07-08	19.200	19.200	18.800	19.040	16.642	30,657
2022-07-07	18.600	19.100	18.380	18.620	16.275	41,155
2022-07-06	18.180	18.880	18.020	18.620	16.275	98,901

← NewerPage 18 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.