NRC Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	19.180	19.180	19.020	19.040	16.642	1,067
2022-07-07	18.620	18.620	18.620	18.620	16.275	4,030
2022-07-04	18.220	18.980	18.220	18.980	16.590	3,414
2022-07-01	18.080	18.080	18.000	18.000	15.733	1,017
2022-06-30	18.540	18.540	18.460	18.460	16.135	523
2022-06-29	19.060	19.440	19.060	19.420	16.974	3,862
2022-06-28	19.280	19.280	19.280	19.280	16.852	908
2022-06-27	19.360	19.360	19.260	19.260	16.834	1,197
2022-06-24	17.780	17.980	17.760	17.760	15.523	3,139
2022-06-22	17.680	17.700	17.680	17.700	15.471	7,719
2022-06-21	17.800	17.800	17.800	17.800	15.558	4,977
2022-06-15	18.340	18.360	18.140	18.140	15.855	1,363
2022-06-10	18.160	18.160	18.160	18.160	15.873	196
2022-06-09	18.020	18.020	18.020	18.020	15.751	7,939
2022-06-07	19.240	19.240	19.200	19.200	16.782	64,522
2022-06-01	18.420	18.420	18.420	18.420	16.100	56,845
2022-05-30	18.820	18.820	18.820	18.820	16.450	7,858
2022-05-24	18.720	18.720	18.720	18.720	16.362	48,988
2022-05-19	19.100	19.200	19.100	19.200	16.782	1,779
2022-05-16	18.940	19.280	18.940	19.080	16.677	13,369
2022-05-12	18.640	18.760	18.640	18.760	16.397	6,758
2022-05-11	18.700	18.980	18.700	18.980	16.590	7,093
2022-05-10	18.180	18.280	18.180	18.280	15.978	21,615
2022-05-04	18.980	18.980	18.960	18.960	16.572	12,593
2022-05-03	18.720	19.160	18.680	19.140	16.729	6,580
2022-04-28	18.560	18.560	18.560	18.560	16.222	6,591
2022-04-26	19.200	19.200	19.020	19.020	16.625	4,414
2022-04-25	19.221	19.221	19.221	19.221	16.800	261
2022-04-20	20.150	20.150	20.150	20.150	17.612	198
2022-04-19	19.700	19.700	19.700	19.700	17.219	68
2022-04-11	20.200	20.350	20.000	20.000	17.481	456
2022-04-07	19.021	19.021	19.021	19.021	16.625	87
2022-03-31	20.700	20.700	20.000	20.050	17.525	3,638
2022-03-25	20.950	20.950	20.950	20.950	18.311	2,089
2022-03-24	20.750	20.750	20.750	20.750	18.137	580
2022-03-22	21.350	21.400	21.250	21.300	18.617	1,527
2022-03-21	21.550	21.550	21.000	21.000	18.355	6,230
2022-03-17	20.900	21.150	20.900	21.150	18.486	2,261
2022-03-16	21.300	21.450	21.300	21.300	18.617	4,620
2022-03-14	21.300	21.550	21.300	21.550	18.836	948
2022-03-09	19.300	19.300	19.300	19.300	16.869	686
2022-03-08	19.420	19.420	19.360	19.360	16.922	2,860
2022-03-07	18.060	18.940	18.060	18.940	16.555	156
2022-03-02	18.900	19.480	18.900	19.400	16.957	4,255
2022-03-01	20.350	20.350	20.250	20.250	17.700	1,310
2022-02-25	19.600	20.300	19.600	20.300	17.743	12,206
2022-02-22	19.940	20.000	19.940	20.000	17.481	2,053
2022-02-21	19.920	19.920	19.920	19.920	17.411	1,144
2022-02-18	21.250	21.250	21.250	21.250	18.574	31
2022-02-16	23.000	23.000	22.150	22.150	19.360	5,931
2022-02-15	24.550	24.900	24.550	24.900	21.764	4,350
2022-02-11	24.750	24.750	24.500	24.500	21.414	1,714
2022-02-10	23.000	23.250	23.000	23.250	20.322	6,887
2022-02-08	22.850	23.000	22.850	22.950	20.060	13,685
2022-02-02	23.700	23.700	23.700	23.700	20.715	1,883
2022-01-28	22.350	22.500	22.350	22.500	19.666	3,416
2022-01-25	21.200	21.500	21.200	21.500	18.792	2,315
2022-01-20	23.050	23.050	23.050	23.050	20.147	1,588
2022-01-19	22.850	23.200	22.850	23.200	20.278	1,071
2022-01-18	22.700	22.700	22.700	22.700	19.841	690

← NewerPage 10 of 11 · 643 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.