NRC Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	22.850	23.250	22.650	22.800	19.928	56,762
2022-01-10	23.200	23.350	22.450	22.600	19.754	136,464
2022-01-07	23.500	23.600	23.050	23.600	20.628	106,745
2022-01-06	23.950	24.300	23.450	23.450	20.497	196,909
2022-01-05	24.000	24.750	24.000	24.300	21.240	201,267
2022-01-04	23.700	24.600	23.700	24.250	21.196	113,998
2022-01-03	24.000	24.100	23.700	24.100	21.065	192,524
2021-12-30	23.900	24.150	23.500	24.050	21.021	150,684
2021-12-29	23.600	24.000	23.450	23.900	20.890	83,124
2021-12-28	23.550	23.750	23.300	23.750	20.759	83,911
2021-12-27	24.000	24.100	23.550	23.550	20.584	73,375
2021-12-23	23.000	23.750	23.000	23.600	20.628	111,432
2021-12-22	22.950	23.200	22.150	22.700	19.841	169,268
2021-12-21	22.250	23.100	21.900	21.900	19.142	216,490
2021-12-20	21.300	22.400	21.250	22.050	19.273	181,448
2021-12-17	22.300	22.300	21.650	21.800	19.054	63,890
2021-12-16	21.300	22.450	21.300	22.050	19.273	116,952
2021-12-15	20.800	21.300	20.750	21.200	18.530	74,895
2021-12-14	21.750	21.750	20.900	21.250	18.574	186,898
2021-12-13	21.400	22.050	21.250	21.750	19.011	176,478
2021-12-10	22.150	22.150	21.550	21.850	19.098	150,397
2021-12-09	22.650	22.650	21.750	22.150	19.360	88,845
2021-12-08	22.300	22.750	21.950	22.650	19.797	193,615
2021-12-07	21.500	22.400	21.500	22.300	19.491	155,570
2021-12-06	22.700	22.700	21.700	22.000	19.229	107,025
2021-12-03	21.700	23.000	21.700	22.650	19.797	220,870
2021-12-02	22.250	22.550	21.600	21.700	18.967	109,285
2021-12-01	22.000	23.000	22.000	22.600	19.754	86,093
2021-11-30	22.750	22.750	21.550	21.800	19.054	155,326
2021-11-29	22.450	22.950	22.250	22.300	19.491	106,932
2021-11-26	23.300	23.300	22.250	22.500	19.666	337,240
2021-11-25	24.000	24.200	23.550	23.850	20.846	151,469
2021-11-24	24.000	24.150	23.150	23.650	20.671	235,833
2021-11-23	23.800	24.400	23.450	24.100	21.065	158,198
2021-11-22	23.500	24.150	23.050	23.800	20.803	195,189
2021-11-19	23.000	23.550	22.600	23.300	20.366	309,888
2021-11-18	23.150	23.250	22.000	22.550	19.710	495,933
2021-11-17	23.400	23.950	22.750	23.250	20.322	355,890
2021-11-16	24.800	25.000	23.250	23.950	20.934	400,618
2021-11-15	24.900	25.400	24.150	24.700	21.589	321,775
2021-11-12	25.500	25.700	24.000	24.900	21.764	757,700
2021-11-11	24.900	25.600	23.900	25.050	21.895	1,749,388
2021-11-10	22.100	24.300	21.500	24.300	21.240	2,605,055
2021-11-09	19.720	21.900	19.600	21.500	18.792	2,135,936
2021-11-08	17.600	18.640	17.600	18.580	16.240	356,316
2021-11-05	17.740	17.900	17.520	17.660	15.436	67,782
2021-11-04	16.980	18.000	16.980	17.860	15.611	248,019
2021-11-03	16.920	17.020	16.640	16.980	14.841	58,082
2021-11-02	17.000	17.000	16.580	16.960	14.824	67,513
2021-11-01	17.000	17.000	16.660	16.860	14.737	89,772
2021-10-29	16.980	16.980	16.500	16.700	14.597	36,249
2021-10-28	16.500	16.580	16.400	16.540	14.457	58,146
2021-10-27	17.000	17.020	16.620	16.620	14.527	47,660
2021-10-26	16.560	17.040	16.560	17.040	14.894	30,943
2021-10-25	16.800	16.800	16.340	16.620	14.527	100,867
2021-10-22	17.000	17.000	16.620	16.760	14.649	65,813
2021-10-21	17.080	17.080	16.780	16.780	14.667	48,610
2021-10-20	17.000	17.380	16.800	17.140	14.981	111,014
2021-10-19	17.780	17.780	17.340	17.360	15.174	86,685
2021-10-18	17.800	17.800	17.340	17.780	15.541	124,441

← NewerPage 21 of 22 · 1,262 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.