NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.200	19.800	19.200	19.300	16.869	106,966
2022-04-01	19.820	20.100	19.400	19.520	17.062	182,611
2022-03-31	21.000	21.250	19.720	19.720	17.236	164,726
2022-03-30	20.550	21.650	20.550	20.600	18.006	133,497
2022-03-29	20.800	21.700	20.800	20.850	18.224	58,099
2022-03-28	20.900	21.450	20.800	21.100	18.443	37,508
2022-03-25	20.050	21.200	20.050	21.200	18.530	34,563
2022-03-24	21.000	21.000	20.500	20.850	18.224	78,701
2022-03-23	21.400	21.650	20.750	20.900	18.268	136,938
2022-03-22	21.000	21.650	21.000	21.400	18.705	40,920
2022-03-21	21.150	21.750	21.050	21.200	18.530	52,600
2022-03-18	21.500	21.550	21.050	21.150	18.486	46,034
2022-03-17	21.500	21.500	20.750	21.300	18.617	50,666
2022-03-16	21.000	21.600	20.700	21.050	18.399	42,992
2022-03-15	21.300	21.300	20.400	21.300	18.617	96,549
2022-03-14	20.450	21.550	20.450	21.300	18.617	47,225
2022-03-11	21.050	22.000	21.050	21.050	18.399	176,271
2022-03-10	20.000	20.950	19.980	20.900	18.268	263,221
2022-03-09	19.440	20.350	19.080	19.960	17.446	132,841
2022-03-08	18.860	19.820	18.860	19.500	17.044	78,300
2022-03-07	18.920	19.200	17.700	18.840	16.467	191,757
2022-03-04	19.520	19.520	18.900	18.940	16.555	340,822
2022-03-03	19.400	19.980	19.400	19.820	17.324	105,698
2022-03-02	20.000	20.000	18.740	19.300	16.869	284,362
2022-03-01	20.200	20.550	19.440	19.560	17.097	193,135
2022-02-28	19.660	20.350	19.500	20.200	17.656	83,844
2022-02-25	19.320	20.300	19.320	20.300	17.743	140,694
2022-02-24	19.360	19.940	18.980	19.480	17.027	750,096
2022-02-23	20.250	20.400	20.000	20.000	17.481	158,803
2022-02-22	19.700	20.400	19.340	20.250	17.700	470,598
2022-02-21	20.650	20.900	19.660	20.100	17.569	339,294
2022-02-18	21.600	21.750	20.700	20.900	18.268	703,399
2022-02-17	22.450	22.850	21.600	21.650	18.923	261,587
2022-02-16	24.400	24.450	21.500	22.300	19.491	1,428,313
2022-02-15	24.600	25.450	24.250	24.850	21.720	332,979
2022-02-14	24.500	24.500	23.550	24.200	21.152	118,844
2022-02-11	23.550	24.900	23.350	24.750	21.633	376,142
2022-02-10	22.350	23.500	22.300	23.050	20.147	89,751
2022-02-09	23.000	23.300	22.650	23.200	20.278	95,144
2022-02-08	22.500	23.350	22.500	23.200	20.278	150,415
2022-02-07	22.750	23.000	22.750	22.850	19.972	53,335
2022-02-04	22.650	23.250	22.600	23.250	20.322	54,745
2022-02-03	24.000	24.000	22.250	22.450	19.623	207,647
2022-02-02	23.150	23.900	23.050	23.900	20.890	115,529
2022-02-01	22.600	23.300	22.600	22.900	20.016	59,421
2022-01-31	23.000	23.000	22.600	22.900	20.016	16,117
2022-01-28	21.500	23.050	21.500	22.550	19.710	101,335
2022-01-27	21.050	23.000	21.050	23.000	20.103	117,667
2022-01-26	21.200	22.700	21.200	22.300	19.491	74,434
2022-01-25	21.900	21.950	21.000	21.600	18.880	196,282
2022-01-24	22.700	22.700	20.900	21.100	18.443	399,962
2022-01-21	22.650	23.250	22.300	22.550	19.710	168,977
2022-01-20	23.950	23.950	23.000	23.050	20.147	82,985
2022-01-19	22.950	23.300	22.300	23.100	20.191	106,450
2022-01-18	22.900	22.900	22.500	22.800	19.928	85,074
2022-01-17	23.000	23.500	22.800	23.000	20.103	128,967
2022-01-14	23.000	23.150	22.750	23.000	20.103	134,884
2022-01-13	23.700	23.700	22.600	22.700	19.841	61,048
2022-01-12	23.000	23.200	22.600	23.100	20.191	74,625
2022-01-11	22.850	23.250	22.650	22.800	19.928	56,762

← NewerPage 20 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.