NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.100 | 4.150 | 4.040 | 4.080 | 4.080 | 236,626 |
| 2025-02-12 | 4.440 | 4.440 | 4.030 | 4.100 | 4.100 | 351,403 |
| 2025-02-11 | 4.400 | 4.400 | 4.020 | 4.070 | 4.070 | 159,653 |
| 2025-02-10 | 4.200 | 4.390 | 3.930 | 4.190 | 4.190 | 877,239 |
| 2025-02-07 | 4.300 | 4.530 | 4.300 | 4.500 | 4.500 | 143,651 |
| 2025-02-06 | 4.580 | 4.580 | 4.400 | 4.430 | 4.430 | 129,855 |
| 2025-02-05 | 4.200 | 4.640 | 4.200 | 4.520 | 4.520 | 566,818 |
| 2025-02-04 | 4.200 | 4.240 | 4.200 | 4.230 | 4.230 | 42,276 |
| 2025-02-03 | 4.160 | 4.490 | 4.140 | 4.220 | 4.220 | 409,235 |
| 2025-01-31 | 4.420 | 4.460 | 4.300 | 4.320 | 4.320 | 136,896 |
| 2025-01-30 | 4.500 | 4.590 | 4.420 | 4.420 | 4.420 | 283,353 |
| 2025-01-29 | 4.480 | 4.580 | 4.300 | 4.530 | 4.530 | 283,650 |
| 2025-01-28 | 4.440 | 4.610 | 4.400 | 4.510 | 4.510 | 335,056 |
| 2025-01-27 | 4.250 | 4.450 | 4.250 | 4.380 | 4.380 | 354,208 |
| 2025-01-24 | 4.440 | 4.440 | 4.210 | 4.310 | 4.310 | 232,410 |
| 2025-01-23 | 4.480 | 4.480 | 4.390 | 4.400 | 4.400 | 162,598 |
| 2025-01-22 | 4.400 | 4.490 | 4.310 | 4.490 | 4.490 | 320,107 |
| 2025-01-21 | 4.030 | 4.360 | 3.990 | 4.360 | 4.360 | 621,624 |
| 2025-01-20 | 4.140 | 4.190 | 4.070 | 4.080 | 4.080 | 88,592 |
| 2025-01-17 | 4.000 | 4.130 | 3.970 | 4.120 | 4.120 | 124,895 |
| 2025-01-16 | 4.120 | 4.120 | 4.010 | 4.040 | 4.040 | 121,657 |
| 2025-01-15 | 4.200 | 4.200 | 3.990 | 4.160 | 4.160 | 289,022 |
| 2025-01-14 | 4.000 | 4.060 | 3.950 | 3.970 | 3.970 | 166,336 |
| 2025-01-13 | 4.130 | 4.130 | 3.810 | 3.900 | 3.900 | 563,289 |
| 2025-01-10 | 4.050 | 4.140 | 4.040 | 4.130 | 4.130 | 313,817 |
| 2025-01-09 | 4.200 | 4.260 | 4.000 | 4.000 | 4.000 | 592,350 |
| 2025-01-08 | 4.320 | 4.600 | 4.240 | 4.260 | 4.260 | 418,046 |
| 2025-01-07 | 4.340 | 4.510 | 4.340 | 4.430 | 4.430 | 116,794 |
| 2025-01-06 | 4.610 | 4.610 | 4.350 | 4.420 | 4.420 | 602,603 |
| 2025-01-03 | 4.900 | 4.900 | 4.670 | 4.680 | 4.680 | 91,548 |
| 2025-01-02 | 4.800 | 4.900 | 4.760 | 4.890 | 4.890 | 209,127 |
| 2024-12-30 | 4.750 | 4.850 | 4.700 | 4.750 | 4.750 | 330,138 |
| 2024-12-27 | 4.900 | 4.980 | 4.800 | 4.800 | 4.800 | 177,412 |
| 2024-12-23 | 4.990 | 5.000 | 4.810 | 4.960 | 4.960 | 288,837 |
| 2024-12-20 | 4.820 | 4.900 | 4.670 | 4.830 | 4.830 | 1,349,056 |
| 2024-12-19 | 4.960 | 5.040 | 4.920 | 4.970 | 4.970 | 173,100 |
| 2024-12-18 | 5.140 | 5.140 | 5.000 | 5.080 | 5.080 | 141,357 |
| 2024-12-17 | 5.000 | 5.160 | 5.000 | 5.140 | 5.140 | 184,844 |
| 2024-12-16 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 176,670 |
| 2024-12-13 | 5.080 | 5.080 | 4.940 | 5.000 | 5.000 | 178,712 |
| 2024-12-12 | 4.860 | 5.080 | 4.800 | 5.040 | 5.040 | 261,978 |
| 2024-12-11 | 5.060 | 5.120 | 4.830 | 4.880 | 4.880 | 416,075 |
| 2024-12-10 | 5.500 | 5.500 | 5.080 | 5.100 | 5.100 | 214,948 |
| 2024-12-09 | 5.400 | 5.460 | 5.260 | 5.420 | 5.420 | 257,051 |
| 2024-12-06 | 5.600 | 5.600 | 5.280 | 5.340 | 5.340 | 428,598 |
| 2024-12-05 | 5.480 | 5.660 | 5.140 | 5.600 | 5.600 | 549,478 |
| 2024-12-04 | 5.700 | 5.700 | 5.040 | 5.380 | 5.380 | 897,798 |
| 2024-12-03 | 5.200 | 5.760 | 5.180 | 5.580 | 5.580 | 1,685,272 |
| 2024-12-02 | 4.890 | 5.200 | 4.870 | 5.120 | 5.120 | 946,978 |
| 2024-11-29 | 4.610 | 4.880 | 4.610 | 4.800 | 4.800 | 988,434 |
| 2024-11-28 | 4.640 | 4.640 | 4.400 | 4.500 | 4.500 | 511,010 |
| 2024-11-27 | 4.400 | 4.560 | 4.320 | 4.480 | 4.480 | 814,359 |
| 2024-11-26 | 3.880 | 4.330 | 3.850 | 4.280 | 4.280 | 3,292,495 |
| 2024-11-25 | 3.990 | 3.990 | 3.810 | 3.900 | 3.900 | 6,192,279 |
| 2024-11-22 | 3.970 | 4.020 | 3.640 | 3.960 | 3.960 | 1,658,518 |
| 2024-11-21 | 3.890 | 3.990 | 3.780 | 3.800 | 3.800 | 496,593 |
| 2024-11-20 | 3.680 | 4.070 | 3.540 | 3.750 | 3.750 | 1,283,042 |
| 2024-11-19 | 3.500 | 3.650 | 3.410 | 3.600 | 3.600 | 719,261 |
| 2024-11-18 | 3.490 | 3.600 | 3.410 | 3.530 | 3.530 | 1,100,703 |
| 2024-11-15 | 3.450 | 3.450 | 3.240 | 3.330 | 3.330 | 105,011 |
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.