NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.815 | 4.950 | 4.720 | 4.745 | 4.745 | 523,807 |
| 2025-05-13 | 4.960 | 5.010 | 4.890 | 4.900 | 4.900 | 187,529 |
| 2025-05-12 | 4.970 | 5.050 | 4.900 | 4.930 | 4.930 | 242,429 |
| 2025-05-09 | 4.900 | 5.080 | 4.840 | 4.955 | 4.955 | 580,759 |
| 2025-05-08 | 4.950 | 4.950 | 4.740 | 4.795 | 4.795 | 240,423 |
| 2025-05-07 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 264,257 |
| 2025-05-06 | 4.950 | 4.950 | 4.810 | 4.860 | 4.860 | 61,793 |
| 2025-05-05 | 4.815 | 4.940 | 4.780 | 4.900 | 4.900 | 364,875 |
| 2025-05-02 | 5.120 | 5.120 | 4.800 | 4.860 | 4.860 | 237,504 |
| 2025-04-30 | 5.000 | 5.040 | 4.860 | 4.920 | 4.920 | 119,303 |
| 2025-04-29 | 5.250 | 5.250 | 4.840 | 5.040 | 5.040 | 353,425 |
| 2025-04-28 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 279,998 |
| 2025-04-25 | 5.100 | 5.290 | 5.100 | 5.120 | 5.120 | 190,997 |
| 2025-04-24 | 5.210 | 5.210 | 5.020 | 5.120 | 5.120 | 281,083 |
| 2025-04-23 | 4.990 | 5.200 | 4.990 | 5.200 | 5.200 | 428,039 |
| 2025-04-22 | 5.080 | 5.080 | 4.865 | 4.960 | 4.960 | 430,541 |
| 2025-04-16 | 5.080 | 5.080 | 4.910 | 4.965 | 4.965 | 112,869 |
| 2025-04-15 | 4.750 | 4.955 | 4.750 | 4.865 | 4.865 | 417,352 |
| 2025-04-14 | 4.880 | 4.925 | 4.790 | 4.790 | 4.790 | 198,468 |
| 2025-04-11 | 4.650 | 4.790 | 4.650 | 4.790 | 4.790 | 317,346 |
| 2025-04-10 | 4.750 | 4.995 | 4.720 | 4.780 | 4.780 | 452,335 |
| 2025-04-09 | 4.600 | 4.720 | 4.500 | 4.645 | 4.645 | 271,860 |
| 2025-04-08 | 5.000 | 5.000 | 4.615 | 4.745 | 4.745 | 387,868 |
| 2025-04-07 | 4.100 | 4.790 | 3.990 | 4.790 | 4.790 | 591,115 |
| 2025-04-04 | 4.700 | 4.790 | 4.310 | 4.490 | 4.490 | 702,566 |
| 2025-04-03 | 4.540 | 4.680 | 4.500 | 4.630 | 4.630 | 308,014 |
| 2025-04-02 | 4.810 | 4.810 | 4.620 | 4.670 | 4.670 | 163,233 |
| 2025-04-01 | 5.180 | 5.180 | 4.720 | 4.730 | 4.730 | 421,646 |
| 2025-03-31 | 5.060 | 5.080 | 4.910 | 4.910 | 4.910 | 316,113 |
| 2025-03-28 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 242,453 |
| 2025-03-27 | 5.240 | 5.240 | 5.080 | 5.140 | 5.140 | 234,135 |
| 2025-03-26 | 5.360 | 5.360 | 5.100 | 5.180 | 5.180 | 295,321 |
| 2025-03-25 | 5.240 | 5.240 | 5.140 | 5.160 | 5.160 | 149,120 |
| 2025-03-24 | 5.260 | 5.460 | 5.160 | 5.240 | 5.240 | 372,549 |
| 2025-03-21 | 5.380 | 5.380 | 5.240 | 5.320 | 5.320 | 344,123 |
| 2025-03-20 | 5.580 | 5.700 | 5.380 | 5.400 | 5.400 | 686,220 |
| 2025-03-19 | 5.540 | 5.640 | 5.440 | 5.620 | 5.620 | 868,398 |
| 2025-03-18 | 5.540 | 5.600 | 5.400 | 5.540 | 5.540 | 754,350 |
| 2025-03-17 | 5.360 | 5.740 | 5.320 | 5.480 | 5.480 | 760,396 |
| 2025-03-14 | 5.180 | 5.360 | 5.040 | 5.220 | 5.220 | 538,844 |
| 2025-03-13 | 5.080 | 5.180 | 4.920 | 5.140 | 5.140 | 507,058 |
| 2025-03-12 | 5.120 | 5.140 | 4.970 | 5.000 | 5.000 | 114,207 |
| 2025-03-11 | 5.000 | 5.140 | 4.850 | 5.040 | 5.040 | 398,780 |
| 2025-03-10 | 5.180 | 5.180 | 4.920 | 5.020 | 5.020 | 309,875 |
| 2025-03-07 | 4.900 | 5.440 | 4.810 | 5.120 | 5.120 | 812,019 |
| 2025-03-06 | 5.080 | 5.080 | 4.940 | 4.950 | 4.950 | 354,914 |
| 2025-03-05 | 4.700 | 5.080 | 4.650 | 4.950 | 4.950 | 882,777 |
| 2025-03-04 | 4.700 | 4.800 | 4.440 | 4.440 | 4.440 | 1,266,013 |
| 2025-03-03 | 4.680 | 4.800 | 4.660 | 4.780 | 4.780 | 18,666,641 |
| 2025-02-28 | 4.920 | 4.920 | 4.590 | 4.800 | 4.800 | 735,699 |
| 2025-02-27 | 5.300 | 5.300 | 4.970 | 4.970 | 4.970 | 480,380 |
| 2025-02-26 | 5.200 | 5.440 | 4.950 | 5.260 | 5.260 | 1,201,772 |
| 2025-02-25 | 5.100 | 5.200 | 5.040 | 5.140 | 5.140 | 669,251 |
| 2025-02-24 | 5.100 | 5.120 | 4.960 | 4.980 | 4.980 | 1,426,048 |
| 2025-02-21 | 4.790 | 5.080 | 4.740 | 4.940 | 4.940 | 742,004 |
| 2025-02-20 | 4.730 | 4.750 | 4.500 | 4.660 | 4.660 | 281,708 |
| 2025-02-19 | 4.600 | 4.790 | 4.580 | 4.600 | 4.600 | 511,827 |
| 2025-02-18 | 4.740 | 4.880 | 4.500 | 4.500 | 4.500 | 1,223,044 |
| 2025-02-17 | 4.430 | 4.870 | 4.430 | 4.460 | 4.460 | 1,497,218 |
| 2025-02-14 | 4.050 | 4.200 | 4.030 | 4.180 | 4.180 | 222,429 |
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.