NRC Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 23.050 | 23.050 | 23.050 | 23.050 | 20.147 | 229 |
| 2022-01-14 | 23.100 | 23.100 | 22.950 | 22.950 | 20.060 | 1,321 |
| 2022-01-12 | 23.100 | 23.100 | 23.100 | 23.100 | 20.191 | 777 |
| 2022-01-11 | 22.900 | 22.900 | 22.800 | 22.800 | 19.928 | 3,279 |
| 2022-01-10 | 22.700 | 22.700 | 22.600 | 22.600 | 19.754 | 1,522 |
| 2022-01-07 | 23.200 | 23.600 | 23.100 | 23.600 | 20.628 | 2,162 |
| 2022-01-06 | 23.450 | 23.450 | 23.450 | 23.450 | 20.497 | 197 |
| 2022-01-04 | 24.450 | 24.450 | 24.250 | 24.250 | 21.196 | 14,515 |
| 2021-12-30 | 23.950 | 24.150 | 23.950 | 24.100 | 21.065 | 1,182 |
| 2021-12-29 | 23.950 | 24.000 | 23.900 | 23.900 | 20.890 | 3,961 |
| 2021-12-23 | 23.650 | 23.650 | 23.650 | 23.650 | 20.671 | 372 |
| 2021-12-22 | 23.000 | 23.000 | 23.000 | 23.000 | 20.103 | 471 |
| 2021-12-21 | 22.550 | 22.600 | 22.550 | 22.600 | 19.754 | 4,462 |
| 2021-12-20 | 22.050 | 22.050 | 22.050 | 22.050 | 19.273 | 4,857 |
| 2021-12-16 | 21.750 | 21.900 | 21.750 | 21.900 | 19.142 | 2,860 |
| 2021-12-15 | 21.350 | 21.350 | 21.150 | 21.150 | 18.486 | 3,141 |
| 2021-12-14 | 21.200 | 21.250 | 21.000 | 21.250 | 18.574 | 2,499 |
| 2021-12-13 | 21.800 | 21.800 | 21.800 | 21.800 | 19.054 | 114 |
| 2021-12-09 | 22.100 | 22.100 | 22.050 | 22.050 | 19.273 | 4,357 |
| 2021-12-08 | 22.650 | 22.700 | 22.452 | 22.452 | 19.625 | 20,859 |
| 2021-12-07 | 22.000 | 22.302 | 22.000 | 22.302 | 19.493 | 3,737 |
| 2021-12-06 | 21.900 | 21.948 | 21.900 | 21.948 | 19.184 | 5,087 |
| 2021-12-03 | 21.850 | 22.900 | 21.800 | 22.750 | 19.885 | 21,820 |
| 2021-12-01 | 22.902 | 22.902 | 22.902 | 22.902 | 20.018 | 300 |
| 2021-11-29 | 22.652 | 22.652 | 22.652 | 22.652 | 19.799 | 135 |
| 2021-11-26 | 22.900 | 22.950 | 22.500 | 22.566 | 19.724 | 9,617 |
| 2021-11-25 | 23.800 | 23.950 | 23.750 | 23.802 | 20.805 | 7,994 |
| 2021-11-24 | 23.350 | 23.400 | 23.350 | 23.400 | 20.453 | 13,124 |
| 2021-11-23 | 24.200 | 24.200 | 24.150 | 24.150 | 21.108 | 2,705 |
| 2021-11-22 | 23.950 | 24.150 | 23.750 | 23.750 | 20.759 | 12,515 |
| 2021-11-19 | 23.100 | 23.100 | 23.000 | 23.000 | 20.103 | 3,034 |
| 2021-11-18 | 22.200 | 22.200 | 22.200 | 22.200 | 19.404 | 5,720 |
| 2021-11-17 | 23.250 | 23.250 | 23.150 | 23.250 | 20.322 | 2,955 |
| 2021-11-16 | 23.900 | 23.900 | 23.900 | 23.900 | 20.890 | 467 |
| 2021-11-15 | 24.850 | 24.850 | 24.800 | 24.800 | 21.677 | 1,368 |
| 2021-11-12 | 24.900 | 25.495 | 24.900 | 25.495 | 22.284 | 35,854 |
| 2021-11-11 | 24.850 | 25.300 | 24.850 | 25.250 | 22.070 | 42,908 |
| 2021-11-10 | 22.800 | 24.100 | 22.096 | 22.096 | 19.313 | 41,048 |
| 2021-11-09 | 20.400 | 20.900 | 20.100 | 20.900 | 18.268 | 43,454 |
| 2021-11-04 | 17.680 | 17.940 | 17.680 | 17.760 | 15.523 | 37,593 |
| 2021-11-01 | 16.840 | 16.840 | 16.820 | 16.820 | 14.702 | 1,689 |
| 2021-10-28 | 16.400 | 16.500 | 16.400 | 16.500 | 14.422 | 6,615 |
| 2021-10-25 | 16.320 | 16.320 | 16.320 | 16.320 | 14.265 | 16,893 |
← NewerPage 11 of 11 · 643 trading days
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.