NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.230 | 3.330 | 3.110 | 3.250 | 3.250 | 725,997 |
| 2024-11-13 | 3.350 | 3.360 | 3.250 | 3.340 | 3.340 | 271,321 |
| 2024-11-12 | 3.500 | 3.500 | 3.230 | 3.370 | 3.370 | 170,477 |
| 2024-11-11 | 3.510 | 3.560 | 3.440 | 3.510 | 3.510 | 128,661 |
| 2024-11-08 | 3.800 | 3.800 | 3.440 | 3.460 | 3.460 | 263,924 |
| 2024-11-07 | 3.650 | 3.930 | 3.600 | 3.700 | 3.700 | 285,617 |
| 2024-11-06 | 3.600 | 3.700 | 3.510 | 3.510 | 3.510 | 486,912 |
| 2024-11-05 | 3.340 | 3.580 | 3.300 | 3.580 | 3.580 | 534,744 |
| 2024-11-04 | 3.200 | 3.360 | 3.200 | 3.350 | 3.350 | 114,476 |
| 2024-11-01 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 2,401,268 |
| 2024-10-31 | 3.640 | 3.640 | 3.410 | 3.450 | 3.450 | 165,199 |
| 2024-10-30 | 3.400 | 3.650 | 3.400 | 3.450 | 3.450 | 2,337,971 |
| 2024-10-29 | 3.260 | 3.450 | 3.150 | 3.410 | 3.410 | 1,519,223 |
| 2024-10-28 | 3.510 | 3.520 | 3.300 | 3.300 | 3.300 | 523,556 |
| 2024-10-25 | 3.520 | 3.640 | 3.390 | 3.510 | 3.510 | 354,069 |
| 2024-10-24 | 3.310 | 3.600 | 3.310 | 3.500 | 3.500 | 1,612,245 |
| 2024-10-23 | 3.380 | 3.490 | 3.330 | 3.400 | 3.400 | 2,215,630 |
| 2024-10-22 | 3.580 | 3.780 | 3.360 | 3.360 | 3.360 | 1,127,207 |
| 2024-10-21 | 3.770 | 3.780 | 3.460 | 3.600 | 3.600 | 163,741 |
| 2024-10-18 | 3.750 | 3.750 | 3.390 | 3.500 | 3.500 | 336,581 |
| 2024-10-17 | 3.530 | 3.750 | 3.470 | 3.750 | 3.750 | 49,690 |
| 2024-10-16 | 3.550 | 3.550 | 3.380 | 3.530 | 3.530 | 42,602 |
| 2024-10-15 | 3.360 | 3.500 | 3.360 | 3.470 | 3.470 | 90,607 |
| 2024-10-14 | 3.500 | 3.500 | 3.300 | 3.390 | 3.390 | 174,711 |
| 2024-10-11 | 3.380 | 3.450 | 3.300 | 3.370 | 3.370 | 323,778 |
| 2024-10-10 | 3.350 | 3.580 | 3.350 | 3.370 | 3.370 | 215,980 |
| 2024-10-09 | 3.410 | 3.500 | 3.360 | 3.460 | 3.460 | 442,681 |
| 2024-10-08 | 3.910 | 3.910 | 3.360 | 3.390 | 3.390 | 185,932 |
| 2024-10-07 | 3.830 | 3.830 | 3.470 | 3.500 | 3.500 | 282,324 |
| 2024-10-04 | 3.850 | 3.850 | 3.620 | 3.750 | 3.750 | 164,317 |
| 2024-10-03 | 3.930 | 4.160 | 3.800 | 3.850 | 3.850 | 3,247,835 |
| 2024-10-02 | 3.700 | 3.930 | 3.640 | 3.750 | 3.750 | 288,058 |
| 2024-10-01 | 3.700 | 3.750 | 3.570 | 3.620 | 3.620 | 173,997 |
| 2024-09-30 | 3.800 | 3.800 | 3.490 | 3.650 | 3.650 | 181,052 |
| 2024-09-27 | 3.560 | 3.700 | 3.510 | 3.690 | 3.690 | 152,572 |
| 2024-09-26 | 3.960 | 3.960 | 3.570 | 3.570 | 3.570 | 271,766 |
| 2024-09-25 | 3.700 | 3.910 | 3.700 | 3.740 | 3.740 | 276,285 |
| 2024-09-24 | 4.000 | 4.000 | 3.650 | 3.710 | 3.710 | 531,312 |
| 2024-09-23 | 4.000 | 4.010 | 3.710 | 3.910 | 3.910 | 581,557 |
| 2024-09-20 | 4.600 | 4.640 | 3.730 | 4.030 | 4.030 | 957,567 |
| 2024-09-19 | 3.950 | 4.690 | 3.820 | 4.600 | 4.600 | 1,597,638 |
| 2024-09-18 | 3.660 | 4.100 | 3.620 | 3.800 | 3.800 | 2,635,700 |
| 2024-09-17 | 3.260 | 3.820 | 3.190 | 3.520 | 3.520 | 2,335,341 |
| 2024-09-16 | 3.270 | 3.270 | 3.100 | 3.100 | 3.100 | 299,593 |
| 2024-09-13 | 3.180 | 3.300 | 3.090 | 3.180 | 3.180 | 507,626 |
| 2024-09-12 | 3.470 | 3.490 | 3.140 | 3.200 | 3.200 | 553,407 |
| 2024-09-11 | 3.550 | 4.180 | 3.320 | 3.490 | 3.490 | 2,196,591 |
| 2024-09-10 | 3.660 | 3.660 | 2.980 | 3.470 | 3.033 | 652,746 |
| 2024-09-09 | 3.660 | 3.660 | 3.330 | 3.350 | 2.928 | 444,559 |
| 2024-09-06 | 3.800 | 3.800 | 3.120 | 3.280 | 2.867 | 732,879 |
| 2024-09-05 | 4.270 | 4.270 | 3.610 | 3.620 | 3.164 | 917,276 |
| 2024-09-04 | 4.160 | 4.580 | 4.030 | 4.300 | 3.758 | 739,938 |
| 2024-09-03 | 5.000 | 5.000 | 4.110 | 4.110 | 3.592 | 1,042,063 |
| 2024-09-02 | 5.340 | 5.420 | 4.710 | 4.760 | 4.161 | 354,666 |
| 2024-08-30 | 5.680 | 5.680 | 5.140 | 5.340 | 4.667 | 735,341 |
| 2024-08-29 | 7.500 | 7.500 | 4.980 | 5.200 | 4.545 | 2,115,502 |
| 2024-08-28 | 8.740 | 8.820 | 8.360 | 8.440 | 7.377 | 137,361 |
| 2024-08-27 | 8.740 | 9.000 | 8.660 | 8.880 | 7.762 | 157,727 |
| 2024-08-26 | 9.400 | 9.400 | 8.560 | 8.860 | 7.744 | 178,370 |
| 2024-08-23 | 9.380 | 9.380 | 8.820 | 8.860 | 7.744 | 114,496 |
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.