NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.690 | 9.740 | 9.540 | 9.600 | 9.600 | 258,715 |
| 2026-10-15 | 10.020 | 10.020 | 9.630 | 9.640 | 9.640 | 370,703 |
| 2026-10-14 | 9.810 | 10.300 | 9.810 | 10.100 | 10.100 | 304,148 |
| 2026-10-13 | 9.950 | 10.100 | 9.850 | 9.870 | 9.870 | 209,576 |
| 2026-10-12 | 9.750 | 10.040 | 9.750 | 9.940 | 9.940 | 358,270 |
| 2026-10-09 | 9.860 | 9.930 | 9.700 | 9.700 | 9.700 | 334,494 |
| 2026-10-08 | 9.940 | 10.000 | 9.810 | 9.910 | 9.910 | 220,801 |
| 2026-10-07 | 9.880 | 10.120 | 9.850 | 9.930 | 9.930 | 412,549 |
| 2026-10-06 | 9.940 | 9.940 | 9.800 | 9.890 | 9.890 | 171,174 |
| 2026-10-05 | 10.280 | 10.280 | 9.760 | 9.780 | 9.780 | 322,513 |
| 2026-10-02 | 9.500 | 9.960 | 9.500 | 9.920 | 9.920 | 356,849 |
| 2026-10-01 | 9.600 | 9.660 | 9.500 | 9.500 | 9.500 | 273,198 |
| 2026-09-30 | 10.180 | 10.180 | 9.710 | 9.730 | 9.730 | 316,065 |
| 2026-09-29 | 10.100 | 10.120 | 9.940 | 10.020 | 10.020 | 112,063 |
| 2026-09-28 | 10.360 | 10.360 | 9.800 | 9.950 | 9.950 | 383,681 |
| 2026-09-25 | 9.850 | 9.970 | 9.780 | 9.810 | 9.810 | 398,621 |
| 2026-09-24 | 10.060 | 10.160 | 9.920 | 9.920 | 9.920 | 561,792 |
| 2026-09-23 | 10.520 | 10.540 | 10.020 | 10.140 | 10.140 | 566,213 |
| 2026-09-22 | 10.620 | 10.660 | 10.500 | 10.500 | 10.500 | 440,166 |
| 2026-09-21 | 10.720 | 10.720 | 10.440 | 10.620 | 10.620 | 902,928 |
| 2026-09-18 | 10.780 | 11.180 | 10.500 | 10.840 | 10.840 | 2,736,732 |
| 2026-09-17 | 11.000 | 11.700 | 11.000 | 11.680 | 11.680 | 1,018,256 |
| 2026-09-16 | 11.040 | 11.220 | 10.980 | 11.100 | 11.100 | 630,370 |
| 2026-09-15 | 10.720 | 11.140 | 10.640 | 11.060 | 11.060 | 690,463 |
| 2026-09-14 | 11.320 | 11.320 | 10.480 | 10.660 | 10.660 | 1,296,033 |
| 2026-09-11 | 10.700 | 11.500 | 10.680 | 11.260 | 11.260 | 2,335,080 |
| 2026-09-10 | 10.580 | 10.900 | 10.520 | 10.600 | 10.600 | 1,130,446 |
| 2026-09-09 | 10.180 | 10.520 | 10.180 | 10.520 | 10.520 | 839,771 |
| 2026-09-08 | 10.220 | 10.260 | 10.140 | 10.220 | 10.220 | 477,347 |
| 2026-09-07 | 9.700 | 10.340 | 9.700 | 10.240 | 10.240 | 1,834,257 |
| 2026-09-04 | 8.980 | 9.380 | 8.980 | 9.360 | 9.360 | 591,688 |
| 2026-09-03 | 9.200 | 9.230 | 9.060 | 9.150 | 9.150 | 381,461 |
| 2026-09-02 | 9.150 | 9.190 | 8.930 | 9.100 | 9.100 | 328,115 |
| 2026-09-01 | 9.050 | 9.160 | 8.950 | 9.110 | 9.110 | 521,526 |
| 2026-08-31 | 9.300 | 9.300 | 9.150 | 9.200 | 9.200 | 343,223 |
| 2026-08-28 | 9.000 | 9.380 | 8.990 | 9.330 | 9.330 | 1,181,139 |
| 2026-08-27 | 8.540 | 9.030 | 8.540 | 9.000 | 9.000 | 1,460,654 |
| 2026-08-26 | 8.160 | 8.440 | 8.100 | 8.310 | 8.310 | 542,734 |
| 2026-08-25 | 8.210 | 8.340 | 8.150 | 8.160 | 8.160 | 186,508 |
| 2026-08-24 | 8.400 | 8.400 | 8.180 | 8.180 | 8.180 | 183,269 |
| 2026-08-21 | 8.100 | 8.460 | 8.100 | 8.400 | 8.400 | 377,799 |
| 2026-08-20 | 8.110 | 8.320 | 8.000 | 8.260 | 8.260 | 820,753 |
| 2026-08-19 | 8.030 | 8.320 | 8.010 | 8.100 | 8.100 | 216,463 |
| 2026-08-18 | 8.440 | 8.470 | 8.090 | 8.220 | 8.220 | 492,267 |
| 2026-08-17 | 8.400 | 8.580 | 8.350 | 8.470 | 8.470 | 689,356 |
| 2026-08-14 | 7.980 | 8.350 | 7.910 | 8.350 | 8.350 | 669,667 |
| 2026-08-13 | 7.800 | 8.000 | 7.630 | 7.940 | 7.940 | 1,385,929 |
| 2026-08-12 | 7.790 | 7.820 | 7.650 | 7.820 | 7.820 | 268,985 |
| 2026-08-11 | 7.730 | 7.840 | 7.640 | 7.840 | 7.840 | 397,057 |
| 2026-08-10 | 7.900 | 7.920 | 7.700 | 7.810 | 7.810 | 259,462 |
| 2026-08-07 | 7.900 | 8.000 | 7.760 | 7.920 | 7.920 | 221,634 |
| 2026-08-06 | 7.800 | 7.890 | 7.600 | 7.890 | 7.890 | 214,203 |
| 2026-08-05 | 7.800 | 7.900 | 7.760 | 7.770 | 7.770 | 263,012 |
| 2026-08-04 | 7.800 | 7.860 | 7.750 | 7.760 | 7.760 | 85,804 |
| 2026-08-03 | 7.800 | 7.800 | 7.710 | 7.800 | 7.800 | 212,982 |
| 2026-07-31 | 7.830 | 7.900 | 7.720 | 7.740 | 7.740 | 239,782 |
| 2026-07-30 | 7.780 | 7.900 | 7.680 | 7.840 | 7.840 | 306,492 |
| 2026-07-29 | 7.850 | 7.850 | 7.700 | 7.780 | 7.780 | 293,355 |
| 2026-07-28 | 8.000 | 8.000 | 7.810 | 7.870 | 7.870 | 162,950 |
| 2026-07-27 | 8.000 | 8.120 | 7.940 | 8.000 | 8.000 | 101,834 |
Page 1 of 21 · 1,259 trading daysOlder →
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.