NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	18.560	18.880	17.880	18.220	15.925	69,503
2022-07-04	17.800	19.280	17.800	18.940	16.555	96,869
2022-07-01	17.820	18.400	17.820	17.900	15.646	35,759
2022-06-30	19.460	19.460	18.260	18.500	16.170	163,367
2022-06-29	19.660	19.660	18.800	19.400	16.957	100,197
2022-06-28	18.340	19.440	18.340	18.940	16.555	80,763
2022-06-27	17.980	19.360	17.980	19.240	16.817	132,214
2022-06-24	17.100	18.080	17.100	18.040	15.768	46,265
2022-06-23	17.420	18.100	17.340	17.980	15.716	43,629
2022-06-22	18.100	18.100	17.300	17.640	15.418	108,401
2022-06-21	18.000	18.140	17.480	17.820	15.576	64,796
2022-06-20	17.500	18.240	17.260	17.920	15.663	101,387
2022-06-17	17.260	17.860	17.200	17.620	15.401	144,969
2022-06-16	18.100	18.100	17.100	17.160	14.999	82,740
2022-06-15	17.320	18.360	17.100	18.100	15.820	277,524
2022-06-14	17.100	17.500	16.780	17.320	15.139	189,480
2022-06-13	18.200	18.200	17.040	17.100	14.946	234,162
2022-06-10	18.040	18.420	18.040	18.140	15.855	239,879
2022-06-09	18.700	18.700	18.020	18.020	15.751	116,720
2022-06-08	18.300	19.220	18.160	18.400	16.083	436,103
2022-06-07	19.000	19.380	18.740	19.200	16.782	210,630
2022-06-03	18.600	19.180	18.380	19.160	16.747	102,787
2022-06-02	18.360	18.800	18.340	18.480	16.153	58,102
2022-06-01	18.000	18.600	18.000	18.420	16.100	45,672
2022-05-31	18.840	18.880	17.900	18.120	15.838	233,508
2022-05-30	18.800	19.200	18.700	18.820	16.450	47,592
2022-05-27	18.600	19.200	18.600	19.000	16.607	83,894
2022-05-25	18.900	18.980	18.260	18.620	16.275	48,102
2022-05-24	18.700	18.800	18.500	18.720	16.362	81,453
2022-05-23	18.600	19.000	18.600	18.620	16.275	37,664
2022-05-20	19.180	19.540	18.900	18.900	16.520	101,704
2022-05-19	18.920	19.220	18.600	19.180	16.764	142,960
2022-05-18	19.000	19.440	18.680	18.960	16.572	155,854
2022-05-16	19.480	19.480	18.740	19.080	16.677	93,197
2022-05-13	18.800	19.240	18.380	19.040	16.642	397,180
2022-05-12	19.100	19.100	18.280	18.760	16.397	187,787
2022-05-11	19.000	19.420	17.740	18.980	16.590	444,506
2022-05-10	18.500	18.960	18.160	18.280	15.978	187,424
2022-05-09	19.480	19.480	18.700	19.240	16.817	97,852
2022-05-06	18.980	19.820	18.240	19.480	17.027	285,721
2022-05-05	18.460	19.840	18.460	19.360	16.922	310,112
2022-05-04	19.100	19.280	18.900	18.960	16.572	203,963
2022-05-03	18.640	19.100	18.500	19.060	16.660	160,426
2022-05-02	19.100	19.140	18.320	18.480	16.153	139,967
2022-04-29	19.400	19.400	18.600	18.980	16.590	80,917
2022-04-28	20.400	20.400	18.560	18.560	16.222	908,148
2022-04-27	18.940	19.200	18.740	19.040	16.642	49,180
2022-04-26	20.350	20.350	18.960	19.160	16.747	82,930
2022-04-25	19.600	20.350	19.040	19.100	16.694	284,148
2022-04-22	20.600	20.600	20.200	20.350	17.787	83,265
2022-04-21	20.400	20.800	20.350	20.600	18.006	66,219
2022-04-20	20.000	20.450	19.840	20.200	17.656	75,948
2022-04-19	20.000	20.000	19.520	19.840	17.341	59,716
2022-04-13	20.000	20.100	19.860	20.000	17.481	70,148
2022-04-12	20.050	20.300	19.480	20.150	17.612	90,064
2022-04-11	19.500	20.600	19.400	20.050	17.525	126,976
2022-04-08	18.780	19.100	18.780	18.900	16.520	171,360
2022-04-07	19.680	19.680	18.640	18.700	16.345	90,602
2022-04-06	19.800	19.800	18.800	18.940	16.555	153,613
2022-04-05	19.740	19.980	19.000	19.840	17.341	112,225

← NewerPage 19 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.