NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.390 | 9.390 | 8.940 | 8.940 | 8.940 | 557,543 |
| 2026-01-28 | 9.660 | 9.730 | 9.230 | 9.250 | 9.250 | 495,471 |
| 2026-01-27 | 9.550 | 9.700 | 9.450 | 9.600 | 9.600 | 496,873 |
| 2026-01-26 | 9.580 | 9.660 | 9.480 | 9.500 | 9.500 | 301,386 |
| 2026-01-23 | 9.680 | 9.870 | 9.580 | 9.700 | 9.700 | 602,877 |
| 2026-01-22 | 9.410 | 9.660 | 9.270 | 9.650 | 9.650 | 849,818 |
| 2026-01-21 | 9.190 | 9.410 | 9.080 | 9.310 | 9.310 | 376,152 |
| 2026-01-20 | 9.340 | 9.350 | 9.140 | 9.170 | 9.170 | 499,124 |
| 2026-01-19 | 9.620 | 9.620 | 9.150 | 9.300 | 9.300 | 806,827 |
| 2026-01-16 | 9.170 | 9.420 | 9.010 | 9.420 | 9.420 | 987,451 |
| 2026-01-15 | 8.900 | 9.240 | 8.900 | 9.210 | 9.210 | 1,534,762 |
| 2026-01-14 | 8.800 | 8.880 | 8.520 | 8.670 | 8.670 | 487,433 |
| 2026-01-13 | 8.700 | 8.880 | 8.600 | 8.880 | 8.880 | 766,826 |
| 2026-01-12 | 8.900 | 8.900 | 8.660 | 8.700 | 8.700 | 223,835 |
| 2026-01-09 | 8.750 | 8.920 | 8.650 | 8.920 | 8.920 | 443,687 |
| 2026-01-08 | 8.890 | 8.910 | 8.630 | 8.660 | 8.660 | 385,845 |
| 2026-01-07 | 9.000 | 9.020 | 8.800 | 8.900 | 8.900 | 393,403 |
| 2026-01-06 | 8.920 | 9.000 | 8.720 | 8.930 | 8.930 | 325,920 |
| 2026-01-05 | 8.900 | 8.940 | 8.450 | 8.880 | 8.880 | 1,146,839 |
| 2026-01-02 | 9.400 | 9.420 | 8.900 | 8.900 | 8.900 | 719,530 |
| 2025-12-30 | 9.400 | 9.560 | 9.300 | 9.460 | 9.460 | 827,460 |
| 2025-12-29 | 9.450 | 9.500 | 9.300 | 9.460 | 9.460 | 452,933 |
| 2025-12-23 | 9.110 | 9.470 | 9.100 | 9.430 | 9.430 | 580,685 |
| 2025-12-22 | 9.250 | 9.250 | 9.010 | 9.110 | 9.110 | 481,571 |
| 2025-12-19 | 8.810 | 9.030 | 8.810 | 8.950 | 8.950 | 243,762 |
| 2025-12-18 | 9.320 | 9.320 | 8.780 | 8.890 | 8.890 | 610,396 |
| 2025-12-17 | 9.200 | 9.340 | 9.040 | 9.100 | 9.100 | 512,772 |
| 2025-12-16 | 9.390 | 9.430 | 9.050 | 9.100 | 9.100 | 765,074 |
| 2025-12-15 | 9.060 | 9.480 | 9.060 | 9.330 | 9.330 | 1,264,496 |
| 2025-12-12 | 8.750 | 8.850 | 8.660 | 8.740 | 8.740 | 255,676 |
| 2025-12-11 | 8.990 | 8.990 | 8.600 | 8.670 | 8.670 | 287,508 |
| 2025-12-10 | 8.580 | 8.770 | 8.580 | 8.700 | 8.700 | 312,983 |
| 2025-12-09 | 8.860 | 8.870 | 8.550 | 8.770 | 8.770 | 627,565 |
| 2025-12-08 | 8.940 | 9.120 | 8.780 | 8.830 | 8.830 | 546,074 |
| 2025-12-05 | 8.780 | 9.050 | 8.750 | 9.000 | 9.000 | 1,444,894 |
| 2025-12-04 | 8.500 | 8.640 | 8.400 | 8.620 | 8.620 | 333,876 |
| 2025-12-03 | 8.330 | 8.440 | 8.180 | 8.440 | 8.440 | 542,023 |
| 2025-12-02 | 8.200 | 8.560 | 8.200 | 8.350 | 8.350 | 1,446,971 |
| 2025-12-01 | 8.000 | 8.160 | 7.850 | 8.130 | 8.130 | 1,311,741 |
| 2025-11-28 | 7.680 | 7.800 | 7.510 | 7.720 | 7.720 | 1,143,733 |
| 2025-11-27 | 7.000 | 7.850 | 7.000 | 7.680 | 7.680 | 2,208,971 |
| 2025-11-26 | 6.660 | 6.920 | 6.660 | 6.880 | 6.880 | 223,821 |
| 2025-11-25 | 6.780 | 6.950 | 6.780 | 6.920 | 6.920 | 275,482 |
| 2025-11-24 | 6.650 | 6.920 | 6.650 | 6.920 | 6.920 | 235,023 |
| 2025-11-21 | 6.870 | 6.870 | 6.590 | 6.670 | 6.670 | 386,374 |
| 2025-11-20 | 6.800 | 6.910 | 6.730 | 6.880 | 6.880 | 170,197 |
| 2025-11-19 | 6.510 | 6.750 | 6.510 | 6.700 | 6.700 | 312,877 |
| 2025-11-18 | 7.100 | 7.100 | 6.610 | 6.650 | 6.650 | 543,596 |
| 2025-11-17 | 6.650 | 7.000 | 6.650 | 6.950 | 6.950 | 286,413 |
| 2025-11-14 | 7.020 | 7.020 | 6.630 | 6.890 | 6.890 | 938,306 |
| 2025-11-13 | 6.900 | 7.140 | 6.900 | 7.050 | 7.050 | 252,675 |
| 2025-11-12 | 7.000 | 7.180 | 6.940 | 7.130 | 7.130 | 344,398 |
| 2025-11-11 | 7.160 | 7.290 | 6.950 | 7.000 | 7.000 | 1,064,844 |
| 2025-11-10 | 7.300 | 7.360 | 7.160 | 7.160 | 7.160 | 640,638 |
| 2025-11-07 | 7.130 | 7.380 | 7.130 | 7.320 | 7.320 | 451,538 |
| 2025-11-06 | 7.300 | 7.400 | 7.140 | 7.200 | 7.200 | 661,467 |
| 2025-11-05 | 7.300 | 7.600 | 7.270 | 7.300 | 7.300 | 604,811 |
| 2025-11-04 | 7.330 | 7.600 | 6.950 | 7.600 | 7.600 | 1,496,536 |
| 2025-11-03 | 7.750 | 7.850 | 7.390 | 7.600 | 7.600 | 1,073,281 |
| 2025-10-31 | 7.600 | 7.760 | 7.540 | 7.740 | 7.740 | 318,345 |
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.