NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.070 | 8.180 | 7.700 | 7.920 | 7.920 | 633,147 |
| 2026-07-23 | 8.270 | 8.270 | 8.010 | 8.120 | 8.120 | 375,162 |
| 2026-07-22 | 8.080 | 8.330 | 8.080 | 8.210 | 8.210 | 148,950 |
| 2026-07-21 | 8.000 | 8.410 | 8.000 | 8.140 | 8.140 | 191,933 |
| 2026-07-20 | 8.110 | 8.160 | 8.020 | 8.030 | 8.030 | 66,326 |
| 2026-07-17 | 8.360 | 8.360 | 8.050 | 8.110 | 8.110 | 158,500 |
| 2026-07-16 | 8.100 | 8.300 | 8.100 | 8.220 | 8.220 | 88,815 |
| 2026-07-15 | 8.300 | 8.390 | 8.200 | 8.390 | 8.390 | 59,028 |
| 2026-07-14 | 8.360 | 8.400 | 8.170 | 8.300 | 8.300 | 141,322 |
| 2026-07-13 | 8.390 | 8.390 | 8.110 | 8.390 | 8.390 | 141,597 |
| 2026-07-10 | 8.100 | 8.370 | 8.100 | 8.260 | 8.260 | 109,992 |
| 2026-07-09 | 8.400 | 8.400 | 8.200 | 8.210 | 8.210 | 49,479 |
| 2026-07-08 | 8.400 | 8.400 | 8.170 | 8.280 | 8.280 | 177,876 |
| 2026-07-07 | 8.100 | 8.450 | 8.100 | 8.340 | 8.340 | 112,589 |
| 2026-07-06 | 8.300 | 8.340 | 8.190 | 8.260 | 8.260 | 134,404 |
| 2026-07-03 | 8.500 | 8.500 | 8.270 | 8.290 | 8.290 | 145,751 |
| 2026-07-02 | 8.270 | 8.420 | 8.210 | 8.330 | 8.330 | 101,697 |
| 2026-07-01 | 8.530 | 8.600 | 8.300 | 8.300 | 8.300 | 354,078 |
| 2026-06-30 | 8.490 | 8.660 | 8.390 | 8.560 | 8.560 | 615,602 |
| 2026-06-29 | 8.390 | 8.450 | 8.330 | 8.330 | 8.330 | 225,851 |
| 2026-06-26 | 7.900 | 8.430 | 7.770 | 8.430 | 8.430 | 580,773 |
| 2026-06-25 | 7.800 | 8.140 | 7.800 | 7.900 | 7.900 | 368,651 |
| 2026-06-24 | 7.940 | 7.940 | 7.670 | 7.800 | 7.800 | 356,148 |
| 2026-06-23 | 8.000 | 8.000 | 7.860 | 7.900 | 7.900 | 373,651 |
| 2026-06-22 | 8.160 | 8.160 | 8.020 | 8.040 | 8.040 | 109,392 |
| 2026-06-19 | 8.110 | 8.210 | 8.090 | 8.100 | 8.100 | 101,311 |
| 2026-06-18 | 8.200 | 8.270 | 8.070 | 8.170 | 8.170 | 119,291 |
| 2026-06-17 | 8.120 | 8.270 | 8.100 | 8.190 | 8.190 | 92,463 |
| 2026-06-16 | 8.260 | 8.260 | 8.100 | 8.170 | 8.170 | 206,578 |
| 2026-06-15 | 8.220 | 8.300 | 8.190 | 8.280 | 8.280 | 137,024 |
| 2026-06-12 | 8.000 | 8.220 | 7.970 | 8.170 | 8.170 | 220,712 |
| 2026-06-11 | 7.760 | 8.020 | 7.760 | 7.910 | 7.910 | 307,162 |
| 2026-06-10 | 8.080 | 8.080 | 7.760 | 7.900 | 7.900 | 409,837 |
| 2026-06-09 | 7.950 | 8.160 | 7.900 | 8.080 | 8.080 | 227,163 |
| 2026-06-08 | 8.260 | 8.260 | 8.000 | 8.000 | 8.000 | 354,916 |
| 2026-06-05 | 8.220 | 8.470 | 8.220 | 8.310 | 8.310 | 226,666 |
| 2026-06-04 | 8.300 | 8.500 | 8.270 | 8.400 | 8.400 | 380,539 |
| 2026-06-03 | 8.110 | 8.200 | 8.100 | 8.150 | 8.150 | 197,565 |
| 2026-06-02 | 8.470 | 8.600 | 8.140 | 8.190 | 8.190 | 600,189 |
| 2026-06-01 | 8.330 | 8.640 | 8.210 | 8.420 | 8.420 | 1,029,255 |
| 2026-05-29 | 8.140 | 8.210 | 8.020 | 8.100 | 8.100 | 304,444 |
| 2026-05-28 | 8.070 | 8.150 | 8.010 | 8.100 | 8.100 | 266,642 |
| 2026-05-27 | 8.350 | 8.350 | 8.050 | 8.070 | 8.070 | 294,652 |
| 2026-05-26 | 8.260 | 8.500 | 8.110 | 8.350 | 8.350 | 1,120,265 |
| 2026-05-22 | 7.800 | 8.260 | 7.800 | 8.020 | 8.020 | 1,353,090 |
| 2026-05-21 | 7.840 | 7.990 | 7.510 | 7.800 | 7.800 | 749,104 |
| 2026-05-20 | 7.890 | 7.890 | 7.550 | 7.660 | 7.660 | 292,934 |
| 2026-05-19 | 7.800 | 7.900 | 7.530 | 7.680 | 7.680 | 412,643 |
| 2026-05-18 | 7.880 | 7.880 | 7.430 | 7.620 | 7.620 | 581,279 |
| 2026-05-15 | 7.580 | 7.950 | 7.550 | 7.660 | 7.660 | 2,126,458 |
| 2026-05-13 | 7.890 | 8.090 | 7.150 | 7.300 | 7.300 | 3,622,081 |
| 2026-05-12 | 8.440 | 8.650 | 8.260 | 8.460 | 8.460 | 616,659 |
| 2026-05-11 | 8.400 | 8.440 | 8.210 | 8.340 | 8.340 | 98,165 |
| 2026-05-08 | 8.420 | 8.420 | 8.250 | 8.340 | 8.340 | 206,746 |
| 2026-05-07 | 8.340 | 8.560 | 8.300 | 8.420 | 8.420 | 298,929 |
| 2026-05-06 | 8.190 | 8.400 | 8.130 | 8.340 | 8.340 | 426,219 |
| 2026-05-05 | 8.340 | 8.400 | 8.070 | 8.090 | 8.090 | 457,094 |
| 2026-05-04 | 8.660 | 8.760 | 8.360 | 8.360 | 8.360 | 445,819 |
| 2026-04-30 | 8.640 | 8.760 | 8.600 | 8.610 | 8.610 | 110,785 |
| 2026-04-29 | 8.780 | 8.950 | 8.690 | 8.690 | 8.690 | 259,516 |
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.