NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.620 | 7.620 | 7.380 | 7.380 | 7.380 | 261,741 |
| 2025-08-07 | 7.510 | 7.650 | 7.510 | 7.620 | 7.620 | 231,399 |
| 2025-08-06 | 7.750 | 7.840 | 7.500 | 7.510 | 7.510 | 287,917 |
| 2025-08-05 | 7.640 | 7.790 | 7.550 | 7.680 | 7.680 | 447,130 |
| 2025-08-04 | 7.250 | 7.530 | 7.250 | 7.520 | 7.520 | 293,693 |
| 2025-08-01 | 7.700 | 7.700 | 7.100 | 7.260 | 7.260 | 1,268,800 |
| 2025-07-31 | 7.680 | 7.680 | 7.490 | 7.580 | 7.580 | 315,234 |
| 2025-07-30 | 7.550 | 7.700 | 7.430 | 7.670 | 7.670 | 293,227 |
| 2025-07-29 | 7.700 | 7.790 | 7.550 | 7.550 | 7.550 | 353,257 |
| 2025-07-28 | 7.880 | 7.880 | 7.600 | 7.700 | 7.700 | 439,970 |
| 2025-07-25 | 7.600 | 7.790 | 7.600 | 7.740 | 7.740 | 436,409 |
| 2025-07-24 | 7.330 | 7.770 | 7.330 | 7.750 | 7.750 | 865,954 |
| 2025-07-23 | 7.070 | 7.310 | 7.070 | 7.280 | 7.280 | 402,558 |
| 2025-07-22 | 7.250 | 7.300 | 7.030 | 7.070 | 7.070 | 386,636 |
| 2025-07-21 | 7.500 | 7.500 | 7.160 | 7.190 | 7.190 | 329,198 |
| 2025-07-18 | 7.350 | 7.480 | 7.200 | 7.320 | 7.320 | 315,116 |
| 2025-07-17 | 7.400 | 7.400 | 7.150 | 7.200 | 7.200 | 732,476 |
| 2025-07-16 | 7.230 | 7.450 | 7.110 | 7.350 | 7.350 | 628,827 |
| 2025-07-15 | 7.000 | 7.230 | 6.860 | 7.140 | 7.140 | 673,750 |
| 2025-07-14 | 7.060 | 7.070 | 6.770 | 6.810 | 6.810 | 534,629 |
| 2025-07-11 | 6.800 | 7.110 | 6.800 | 6.910 | 6.910 | 931,714 |
| 2025-07-10 | 6.650 | 6.880 | 6.550 | 6.880 | 6.880 | 692,260 |
| 2025-07-09 | 6.580 | 6.600 | 6.440 | 6.480 | 6.480 | 559,586 |
| 2025-07-08 | 6.720 | 6.720 | 6.400 | 6.440 | 6.440 | 770,533 |
| 2025-07-07 | 6.860 | 6.860 | 6.530 | 6.530 | 6.530 | 852,818 |
| 2025-07-04 | 6.550 | 6.950 | 6.500 | 6.760 | 6.760 | 1,283,210 |
| 2025-07-03 | 6.660 | 6.700 | 6.540 | 6.540 | 6.540 | 339,167 |
| 2025-07-02 | 6.670 | 6.720 | 6.560 | 6.560 | 6.560 | 397,028 |
| 2025-07-01 | 6.910 | 6.910 | 6.610 | 6.610 | 6.610 | 590,808 |
| 2025-06-30 | 6.830 | 7.020 | 6.780 | 6.800 | 6.800 | 1,084,130 |
| 2025-06-27 | 6.500 | 6.700 | 6.410 | 6.670 | 6.670 | 1,249,925 |
| 2025-06-26 | 6.200 | 6.560 | 6.120 | 6.400 | 6.400 | 586,137 |
| 2025-06-25 | 6.380 | 6.380 | 6.140 | 6.140 | 6.140 | 464,491 |
| 2025-06-24 | 6.310 | 6.350 | 6.110 | 6.270 | 6.270 | 476,504 |
| 2025-06-23 | 6.110 | 6.410 | 6.100 | 6.120 | 6.120 | 1,355,341 |
| 2025-06-20 | 6.300 | 6.450 | 6.200 | 6.380 | 6.380 | 763,704 |
| 2025-06-19 | 6.100 | 6.340 | 6.000 | 6.270 | 6.270 | 788,559 |
| 2025-06-18 | 6.350 | 6.350 | 6.070 | 6.150 | 6.150 | 632,621 |
| 2025-06-17 | 6.250 | 6.400 | 6.200 | 6.350 | 6.350 | 602,126 |
| 2025-06-16 | 6.050 | 6.270 | 6.020 | 6.250 | 6.250 | 3,967,378 |
| 2025-06-13 | 5.900 | 6.040 | 5.840 | 5.950 | 5.950 | 939,466 |
| 2025-06-12 | 6.200 | 6.200 | 5.990 | 6.010 | 6.010 | 799,045 |
| 2025-06-11 | 6.210 | 6.250 | 6.140 | 6.140 | 6.140 | 541,266 |
| 2025-06-10 | 6.400 | 6.400 | 6.170 | 6.170 | 6.170 | 881,249 |
| 2025-06-06 | 6.370 | 6.500 | 6.300 | 6.330 | 6.330 | 1,391,380 |
| 2025-06-05 | 6.120 | 6.400 | 6.060 | 6.280 | 6.280 | 1,841,412 |
| 2025-06-04 | 6.000 | 6.110 | 5.810 | 6.000 | 6.000 | 998,641 |
| 2025-06-03 | 6.440 | 6.550 | 6.000 | 6.000 | 6.000 | 2,395,850 |
| 2025-06-02 | 5.820 | 6.600 | 5.820 | 6.340 | 6.340 | 4,280,248 |
| 2025-05-30 | 5.380 | 5.750 | 5.370 | 5.710 | 5.710 | 3,785,276 |
| 2025-05-28 | 4.815 | 5.290 | 4.815 | 5.190 | 5.190 | 3,024,607 |
| 2025-05-27 | 4.820 | 4.940 | 4.810 | 4.900 | 4.900 | 348,352 |
| 2025-05-26 | 4.780 | 4.925 | 4.780 | 4.890 | 4.890 | 379,722 |
| 2025-05-23 | 4.800 | 4.875 | 4.750 | 4.835 | 4.835 | 352,542 |
| 2025-05-22 | 4.920 | 4.960 | 4.790 | 4.810 | 4.810 | 253,149 |
| 2025-05-21 | 4.920 | 4.950 | 4.845 | 4.875 | 4.875 | 310,870 |
| 2025-05-20 | 5.000 | 5.000 | 4.815 | 4.905 | 4.905 | 546,428 |
| 2025-05-19 | 4.810 | 4.845 | 4.750 | 4.775 | 4.775 | 239,376 |
| 2025-05-16 | 4.870 | 5.020 | 4.670 | 4.935 | 4.935 | 722,404 |
| 2025-05-15 | 4.800 | 4.890 | 4.705 | 4.830 | 4.830 | 483,942 |
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.