NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.750 | 9.000 | 8.670 | 8.780 | 8.780 | 291,396 |
| 2026-04-27 | 8.550 | 8.820 | 8.450 | 8.700 | 8.700 | 314,642 |
| 2026-04-24 | 8.590 | 8.600 | 8.400 | 8.430 | 8.430 | 344,120 |
| 2026-04-23 | 8.610 | 8.730 | 8.560 | 8.590 | 8.590 | 262,554 |
| 2026-04-22 | 9.000 | 9.000 | 8.630 | 8.660 | 8.660 | 333,379 |
| 2026-04-21 | 8.990 | 9.040 | 8.860 | 8.970 | 8.970 | 200,375 |
| 2026-04-20 | 9.370 | 9.400 | 9.000 | 9.000 | 9.000 | 436,237 |
| 2026-04-17 | 9.370 | 9.460 | 9.180 | 9.200 | 9.200 | 597,521 |
| 2026-04-16 | 9.480 | 9.700 | 9.310 | 9.400 | 9.400 | 708,159 |
| 2026-04-15 | 9.250 | 9.390 | 9.180 | 9.340 | 9.340 | 656,561 |
| 2026-04-14 | 9.030 | 9.180 | 8.910 | 9.150 | 9.150 | 1,150,172 |
| 2026-04-13 | 8.400 | 9.080 | 8.400 | 8.950 | 8.950 | 3,558,767 |
| 2026-04-10 | 7.900 | 8.070 | 7.890 | 8.030 | 8.030 | 220,614 |
| 2026-04-09 | 7.970 | 7.990 | 7.880 | 7.920 | 7.920 | 192,200 |
| 2026-04-08 | 7.800 | 7.990 | 7.720 | 7.940 | 7.940 | 446,577 |
| 2026-04-07 | 7.730 | 7.800 | 7.450 | 7.450 | 7.450 | 258,727 |
| 2026-04-01 | 7.620 | 7.730 | 7.620 | 7.650 | 7.650 | 162,026 |
| 2026-03-31 | 7.390 | 7.630 | 7.280 | 7.590 | 7.590 | 201,970 |
| 2026-03-30 | 7.410 | 7.480 | 7.250 | 7.390 | 7.390 | 743,383 |
| 2026-03-27 | 7.630 | 7.630 | 7.200 | 7.540 | 7.540 | 850,150 |
| 2026-03-26 | 7.850 | 7.850 | 7.580 | 7.630 | 7.630 | 447,931 |
| 2026-03-25 | 7.550 | 7.850 | 7.550 | 7.820 | 7.820 | 295,290 |
| 2026-03-24 | 7.800 | 7.800 | 7.500 | 7.600 | 7.600 | 235,298 |
| 2026-03-23 | 7.570 | 7.700 | 7.210 | 7.700 | 7.700 | 508,721 |
| 2026-03-20 | 7.590 | 7.700 | 7.520 | 7.520 | 7.520 | 1,026,532 |
| 2026-03-19 | 7.930 | 7.930 | 7.680 | 7.700 | 7.700 | 856,567 |
| 2026-03-18 | 8.000 | 8.050 | 7.920 | 7.920 | 7.920 | 459,101 |
| 2026-03-17 | 8.020 | 8.080 | 7.940 | 7.990 | 7.990 | 490,467 |
| 2026-03-16 | 8.130 | 8.220 | 7.930 | 8.100 | 8.100 | 690,047 |
| 2026-03-13 | 8.190 | 8.190 | 7.960 | 7.990 | 7.990 | 404,710 |
| 2026-03-12 | 8.210 | 8.260 | 8.110 | 8.190 | 8.190 | 435,342 |
| 2026-03-11 | 8.350 | 8.350 | 8.140 | 8.210 | 8.210 | 274,017 |
| 2026-03-10 | 8.120 | 8.400 | 8.120 | 8.370 | 8.370 | 453,022 |
| 2026-03-09 | 8.050 | 8.240 | 7.930 | 8.120 | 8.120 | 802,541 |
| 2026-03-06 | 7.900 | 8.150 | 7.840 | 8.000 | 8.000 | 604,399 |
| 2026-03-05 | 7.800 | 7.910 | 7.630 | 7.850 | 7.850 | 405,067 |
| 2026-03-04 | 7.450 | 7.770 | 7.320 | 7.720 | 7.720 | 508,820 |
| 2026-03-03 | 7.720 | 7.780 | 7.420 | 7.490 | 7.490 | 518,792 |
| 2026-03-02 | 8.090 | 8.100 | 7.840 | 7.850 | 7.850 | 582,183 |
| 2026-02-27 | 7.900 | 8.240 | 7.900 | 8.150 | 8.150 | 390,233 |
| 2026-02-26 | 8.040 | 8.040 | 7.820 | 7.880 | 7.880 | 197,891 |
| 2026-02-25 | 7.900 | 8.090 | 7.860 | 8.010 | 8.010 | 732,681 |
| 2026-02-24 | 7.650 | 7.860 | 7.600 | 7.860 | 7.860 | 553,818 |
| 2026-02-23 | 7.750 | 7.860 | 7.650 | 7.690 | 7.690 | 712,291 |
| 2026-02-20 | 8.000 | 8.000 | 7.750 | 7.860 | 7.860 | 726,054 |
| 2026-02-19 | 8.200 | 8.200 | 7.900 | 8.030 | 8.030 | 859,280 |
| 2026-02-18 | 8.020 | 8.400 | 8.020 | 8.160 | 8.160 | 616,855 |
| 2026-02-17 | 8.860 | 9.280 | 7.990 | 8.040 | 8.040 | 2,001,310 |
| 2026-02-16 | 8.830 | 8.830 | 8.350 | 8.470 | 8.470 | 345,776 |
| 2026-02-13 | 8.750 | 8.840 | 8.670 | 8.670 | 8.670 | 379,511 |
| 2026-02-12 | 8.550 | 8.870 | 8.550 | 8.840 | 8.840 | 412,987 |
| 2026-02-11 | 8.840 | 8.920 | 8.690 | 8.690 | 8.690 | 364,569 |
| 2026-02-10 | 8.700 | 8.860 | 8.700 | 8.840 | 8.840 | 446,214 |
| 2026-02-09 | 8.780 | 8.880 | 8.740 | 8.820 | 8.820 | 279,356 |
| 2026-02-06 | 8.620 | 8.780 | 8.420 | 8.760 | 8.760 | 609,165 |
| 2026-02-05 | 8.700 | 8.800 | 8.560 | 8.600 | 8.600 | 389,061 |
| 2026-02-04 | 8.950 | 8.950 | 8.750 | 8.810 | 8.810 | 280,281 |
| 2026-02-03 | 9.030 | 9.130 | 8.940 | 8.940 | 8.940 | 220,199 |
| 2026-02-02 | 9.050 | 9.050 | 8.870 | 8.940 | 8.940 | 476,272 |
| 2026-01-30 | 9.380 | 9.380 | 9.040 | 9.170 | 9.170 | 289,759 |
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.