NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.600 | 7.760 | 7.540 | 7.740 | 7.740 | 318,345 |
| 2025-10-30 | 7.800 | 7.800 | 7.500 | 7.560 | 7.560 | 560,342 |
| 2025-10-29 | 7.800 | 7.900 | 7.700 | 7.700 | 7.700 | 255,242 |
| 2025-10-28 | 8.150 | 8.150 | 7.780 | 7.800 | 7.800 | 296,837 |
| 2025-10-27 | 7.850 | 8.070 | 7.830 | 7.900 | 7.900 | 436,928 |
| 2025-10-24 | 7.840 | 8.020 | 7.700 | 8.020 | 8.020 | 623,279 |
| 2025-10-23 | 7.800 | 7.940 | 7.650 | 7.720 | 7.720 | 406,369 |
| 2025-10-22 | 7.840 | 8.000 | 7.630 | 7.640 | 7.640 | 443,502 |
| 2025-10-21 | 7.840 | 7.950 | 7.750 | 7.880 | 7.880 | 502,961 |
| 2025-10-20 | 8.030 | 8.090 | 7.630 | 7.750 | 7.750 | 712,152 |
| 2025-10-17 | 8.380 | 8.380 | 7.930 | 8.030 | 8.030 | 630,670 |
| 2025-10-16 | 8.120 | 8.350 | 8.010 | 8.320 | 8.320 | 428,079 |
| 2025-10-15 | 7.950 | 8.230 | 7.950 | 8.170 | 8.170 | 450,780 |
| 2025-10-14 | 8.400 | 8.600 | 7.850 | 8.100 | 8.100 | 2,312,960 |
| 2025-10-13 | 9.000 | 9.290 | 8.870 | 8.990 | 8.990 | 464,483 |
| 2025-10-10 | 9.370 | 9.410 | 9.110 | 9.160 | 9.160 | 912,013 |
| 2025-10-09 | 9.850 | 9.850 | 9.480 | 9.540 | 9.540 | 561,629 |
| 2025-10-08 | 9.980 | 10.100 | 9.720 | 9.720 | 9.720 | 812,314 |
| 2025-10-07 | 9.500 | 9.900 | 9.460 | 9.840 | 9.840 | 1,315,919 |
| 2025-10-06 | 9.100 | 9.750 | 8.970 | 9.550 | 9.550 | 1,441,397 |
| 2025-10-03 | 8.610 | 9.260 | 8.610 | 9.050 | 9.050 | 1,094,285 |
| 2025-10-02 | 8.720 | 8.840 | 8.620 | 8.620 | 8.620 | 322,770 |
| 2025-10-01 | 8.840 | 8.990 | 8.710 | 8.720 | 8.720 | 544,180 |
| 2025-09-30 | 8.520 | 9.230 | 8.350 | 8.960 | 8.960 | 1,062,822 |
| 2025-09-29 | 8.500 | 8.590 | 8.320 | 8.520 | 8.520 | 353,839 |
| 2025-09-26 | 8.960 | 8.960 | 8.450 | 8.570 | 8.570 | 248,238 |
| 2025-09-25 | 8.900 | 8.900 | 8.540 | 8.540 | 8.540 | 426,899 |
| 2025-09-24 | 9.000 | 9.070 | 8.900 | 8.930 | 8.930 | 267,472 |
| 2025-09-23 | 8.780 | 9.180 | 8.750 | 9.000 | 9.000 | 965,023 |
| 2025-09-22 | 8.780 | 8.780 | 8.450 | 8.650 | 8.650 | 370,165 |
| 2025-09-19 | 8.730 | 8.760 | 8.500 | 8.540 | 8.540 | 287,536 |
| 2025-09-18 | 8.780 | 8.780 | 8.600 | 8.730 | 8.730 | 225,753 |
| 2025-09-17 | 8.700 | 8.730 | 8.540 | 8.650 | 8.650 | 411,433 |
| 2025-09-16 | 8.430 | 8.680 | 8.360 | 8.670 | 8.670 | 414,467 |
| 2025-09-15 | 8.800 | 8.800 | 8.300 | 8.360 | 8.360 | 750,380 |
| 2025-09-12 | 8.390 | 8.750 | 8.390 | 8.590 | 8.590 | 1,154,409 |
| 2025-09-11 | 8.280 | 8.420 | 8.280 | 8.360 | 8.360 | 232,030 |
| 2025-09-10 | 8.480 | 8.480 | 8.130 | 8.320 | 8.320 | 355,710 |
| 2025-09-09 | 8.140 | 8.410 | 8.140 | 8.180 | 8.180 | 899,789 |
| 2025-09-08 | 7.850 | 8.290 | 7.790 | 8.200 | 8.200 | 1,358,999 |
| 2025-09-05 | 7.660 | 7.790 | 7.610 | 7.650 | 7.650 | 392,541 |
| 2025-09-04 | 7.360 | 7.750 | 7.300 | 7.690 | 7.690 | 788,430 |
| 2025-09-03 | 7.220 | 7.460 | 7.220 | 7.340 | 7.340 | 391,717 |
| 2025-09-02 | 7.700 | 7.770 | 7.200 | 7.220 | 7.220 | 1,009,566 |
| 2025-09-01 | 7.260 | 7.760 | 7.260 | 7.600 | 7.600 | 1,538,126 |
| 2025-08-29 | 7.290 | 7.290 | 7.000 | 7.180 | 7.180 | 289,479 |
| 2025-08-28 | 7.200 | 7.300 | 7.080 | 7.150 | 7.150 | 262,890 |
| 2025-08-27 | 7.300 | 7.300 | 7.140 | 7.140 | 7.140 | 286,738 |
| 2025-08-26 | 7.460 | 7.460 | 7.230 | 7.340 | 7.340 | 229,183 |
| 2025-08-25 | 7.070 | 7.420 | 7.030 | 7.260 | 7.260 | 645,408 |
| 2025-08-22 | 7.000 | 7.110 | 7.000 | 7.000 | 7.000 | 136,875 |
| 2025-08-21 | 6.960 | 7.110 | 6.960 | 7.070 | 7.070 | 465,529 |
| 2025-08-20 | 6.950 | 7.070 | 6.950 | 7.060 | 7.060 | 193,254 |
| 2025-08-19 | 7.010 | 7.140 | 6.950 | 7.140 | 7.140 | 283,066 |
| 2025-08-18 | 6.800 | 7.110 | 6.800 | 6.950 | 6.950 | 754,078 |
| 2025-08-15 | 7.440 | 7.440 | 7.100 | 7.150 | 7.150 | 869,487 |
| 2025-08-14 | 7.530 | 7.790 | 7.350 | 7.400 | 7.400 | 1,131,666 |
| 2025-08-13 | 7.050 | 7.350 | 7.050 | 7.130 | 7.130 | 402,081 |
| 2025-08-12 | 7.000 | 7.190 | 7.000 | 7.120 | 7.120 | 354,150 |
| 2025-08-11 | 7.620 | 7.620 | 7.030 | 7.100 | 7.100 | 598,469 |
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.