NRC Group ASA (NRC.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.45 | 12.80 | 12.45 | 12.65 | 12.65 | 68,493 |
| 03 May 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 81,849 |
| 02 May 2024 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | 31,385 |
| 30 Apr 2024 | 12.50 | 12.60 | 12.45 | 12.60 | 12.60 | 51,331 |
| 29 Apr 2024 | 12.25 | 12.60 | 12.25 | 12.40 | 12.40 | 147,309 |
| 26 Apr 2024 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | 48,603 |
| 25 Apr 2024 | 12.15 | 12.15 | 11.95 | 12.05 | 12.05 | 25,497 |
| 24 Apr 2024 | 12.20 | 12.20 | 11.95 | 12.15 | 12.15 | 66,230 |
| 23 Apr 2024 | 11.80 | 12.30 | 11.80 | 12.15 | 12.15 | 104,446 |
| 22 Apr 2024 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | 60,990 |
| 19 Apr 2024 | 12.15 | 12.15 | 11.80 | 12.15 | 12.15 | 50,170 |
| 18 Apr 2024 | 12.20 | 12.35 | 12.00 | 12.10 | 12.10 | 49,602 |
| 17 Apr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 23,800 |
| 16 Apr 2024 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | 50,305 |
| 15 Apr 2024 | 13.35 | 13.35 | 12.10 | 12.45 | 12.45 | 128,315 |
| 12 Apr 2024 | 13.30 | 13.40 | 12.80 | 12.80 | 12.80 | 232,353 |
| 11 Apr 2024 | 13.00 | 13.35 | 13.00 | 13.25 | 13.25 | 77,647 |
| 10 Apr 2024 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | 31,932 |
| 09 Apr 2024 | 13.15 | 13.15 | 12.85 | 13.10 | 13.10 | 313,376 |
| 08 Apr 2024 | 12.70 | 13.00 | 12.55 | 12.80 | 12.80 | 369,142 |
| 05 Apr 2024 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | 295,733 |
| 04 Apr 2024 | 12.20 | 12.40 | 12.10 | 12.15 | 12.15 | 93,741 |
| 03 Apr 2024 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | 72,777 |
| 02 Apr 2024 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | 278,104 |
| 27 Mar 2024 | 12.24 | 12.24 | 11.90 | 11.92 | 11.92 | 64,201 |
| 26 Mar 2024 | 12.08 | 12.20 | 11.90 | 11.90 | 11.90 | 52,995 |
| 25 Mar 2024 | 12.34 | 12.34 | 11.70 | 12.00 | 12.00 | 239,947 |
| 22 Mar 2024 | 11.30 | 12.34 | 11.30 | 12.34 | 12.34 | 167,569 |
| 21 Mar 2024 | 11.22 | 11.50 | 11.20 | 11.30 | 11.30 | 201,983 |
| 20 Mar 2024 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 54,664 |
| 19 Mar 2024 | 11.16 | 11.16 | 11.00 | 11.16 | 11.16 | 5,101 |
| 18 Mar 2024 | 11.02 | 11.18 | 10.96 | 11.16 | 11.16 | 73,563 |
| 15 Mar 2024 | 11.14 | 11.14 | 10.96 | 11.04 | 11.04 | 319,036 |
| 14 Mar 2024 | 11.02 | 11.12 | 11.00 | 11.10 | 11.10 | 10,130 |
| 13 Mar 2024 | 11.24 | 11.24 | 10.96 | 11.00 | 11.00 | 48,902 |
| 12 Mar 2024 | 11.02 | 11.20 | 11.02 | 11.18 | 11.18 | 15,541 |
| 11 Mar 2024 | 11.20 | 11.20 | 10.90 | 11.04 | 11.04 | 33,518 |
| 08 Mar 2024 | 11.10 | 11.10 | 10.94 | 10.96 | 10.96 | 52,682 |
| 07 Mar 2024 | 11.00 | 11.28 | 10.90 | 11.08 | 11.08 | 101,727 |
| 06 Mar 2024 | 11.04 | 11.04 | 10.90 | 10.90 | 10.90 | 15,298 |
| 05 Mar 2024 | 10.84 | 11.00 | 10.72 | 10.80 | 10.80 | 70,134 |
| 04 Mar 2024 | 11.00 | 11.06 | 10.82 | 10.84 | 10.84 | 33,484 |
| 01 Mar 2024 | 10.92 | 11.10 | 10.82 | 11.00 | 11.00 | 42,348 |
| 29 Feb 2024 | 10.72 | 11.20 | 10.72 | 11.20 | 11.20 | 109,103 |
| 28 Feb 2024 | 11.02 | 11.28 | 10.62 | 11.28 | 11.28 | 79,206 |
| 27 Feb 2024 | 10.80 | 11.48 | 10.80 | 11.00 | 11.00 | 133,037 |
| 26 Feb 2024 | 10.90 | 11.38 | 10.90 | 11.00 | 11.00 | 161,506 |
| 23 Feb 2024 | 10.92 | 11.20 | 10.90 | 11.18 | 11.18 | 55,475 |
| 22 Feb 2024 | 10.78 | 11.04 | 10.78 | 10.78 | 10.78 | 143,121 |
| 21 Feb 2024 | 11.00 | 11.08 | 10.92 | 11.02 | 11.02 | 98,564 |
| 20 Feb 2024 | 10.86 | 10.94 | 10.78 | 10.84 | 10.84 | 22,053 |
| 19 Feb 2024 | 11.00 | 11.00 | 10.78 | 10.86 | 10.86 | 7,738 |
| 16 Feb 2024 | 10.72 | 10.98 | 10.72 | 10.96 | 10.96 | 79,712 |
| 15 Feb 2024 | 10.72 | 10.98 | 10.72 | 10.72 | 10.72 | 32,473 |
| 14 Feb 2024 | 10.98 | 10.98 | 10.72 | 10.72 | 10.72 | 29,137 |
| 13 Feb 2024 | 10.74 | 10.92 | 10.74 | 10.74 | 10.74 | 61,178 |
| 12 Feb 2024 | 10.98 | 10.98 | 10.70 | 10.74 | 10.74 | 19,334 |
| 09 Feb 2024 | 10.78 | 10.98 | 10.78 | 10.98 | 10.98 | 9,821 |
| 08 Feb 2024 | 10.86 | 10.94 | 10.60 | 10.94 | 10.94 | 92,772 |
| 07 Feb 2024 | 11.14 | 11.14 | 10.82 | 10.82 | 10.82 | 26,367 |
| 06 Feb 2024 | 10.82 | 11.08 | 10.82 | 10.90 | 10.90 | 21,265 |
| 05 Feb 2024 | 10.92 | 11.04 | 10.74 | 10.88 | 10.88 | 129,044 |
| 02 Feb 2024 | 10.70 | 10.98 | 10.66 | 10.92 | 10.92 | 216,434 |
| 01 Feb 2024 | 10.40 | 10.78 | 10.40 | 10.78 | 10.78 | 36,715 |
| 31 Jan 2024 | 10.62 | 10.72 | 10.52 | 10.54 | 10.54 | 177,205 |
| 30 Jan 2024 | 11.10 | 11.18 | 10.68 | 10.68 | 10.68 | 158,002 |
| 29 Jan 2024 | 11.38 | 11.38 | 11.04 | 11.04 | 11.04 | 39,687 |
| 26 Jan 2024 | 11.20 | 11.30 | 11.04 | 11.30 | 11.30 | 17,394 |
| 25 Jan 2024 | 11.06 | 11.28 | 11.00 | 11.28 | 11.28 | 11,064 |
| 24 Jan 2024 | 11.32 | 11.32 | 11.06 | 11.16 | 11.16 | 60,033 |
| 23 Jan 2024 | 11.20 | 11.32 | 11.02 | 11.32 | 11.32 | 74,682 |
| 22 Jan 2024 | 11.00 | 11.44 | 11.00 | 11.36 | 11.36 | 19,978 |
| 19 Jan 2024 | 11.50 | 11.50 | 11.04 | 11.16 | 11.16 | 48,072 |
| 18 Jan 2024 | 11.30 | 11.50 | 11.30 | 11.44 | 11.44 | 48,435 |
| 17 Jan 2024 | 11.62 | 11.62 | 11.22 | 11.32 | 11.32 | 32,251 |
| 16 Jan 2024 | 11.30 | 11.54 | 11.26 | 11.52 | 11.52 | 189,726 |
| 15 Jan 2024 | 11.40 | 11.52 | 11.32 | 11.42 | 11.42 | 231,242 |
| 12 Jan 2024 | 11.62 | 11.62 | 11.20 | 11.26 | 11.26 | 96,523 |
| 11 Jan 2024 | 11.14 | 11.40 | 11.08 | 11.24 | 11.24 | 48,755 |
| 10 Jan 2024 | 11.08 | 11.30 | 11.08 | 11.14 | 11.14 | 52,619 |
| 09 Jan 2024 | 11.40 | 11.40 | 11.04 | 11.08 | 11.08 | 49,900 |
| 08 Jan 2024 | 11.20 | 11.20 | 10.90 | 11.06 | 11.06 | 64,952 |
| 05 Jan 2024 | 11.70 | 11.70 | 11.24 | 11.38 | 11.38 | 53,322 |
| 04 Jan 2024 | 11.30 | 11.76 | 11.14 | 11.24 | 11.24 | 406,917 |
| 03 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 24,239 |
| 02 Jan 2024 | 10.70 | 10.90 | 10.60 | 10.76 | 10.76 | 32,113 |
| 29 Dec 2023 | 10.50 | 10.86 | 10.42 | 10.70 | 10.70 | 61,551 |
| 28 Dec 2023 | 10.46 | 10.58 | 10.32 | 10.58 | 10.58 | 87,753 |
| 27 Dec 2023 | 10.50 | 10.54 | 10.28 | 10.54 | 10.54 | 65,256 |
| 22 Dec 2023 | 10.22 | 10.52 | 10.22 | 10.40 | 10.40 | 33,686 |
| 21 Dec 2023 | 10.32 | 10.68 | 10.20 | 10.38 | 10.38 | 58,081 |
| 20 Dec 2023 | 10.22 | 10.50 | 10.22 | 10.32 | 10.32 | 44,455 |
| 19 Dec 2023 | 10.22 | 10.30 | 10.20 | 10.22 | 10.22 | 143,300 |
| 18 Dec 2023 | 10.28 | 10.36 | 10.22 | 10.30 | 10.30 | 74,540 |
| 15 Dec 2023 | 10.22 | 10.48 | 10.22 | 10.34 | 10.34 | 113,230 |
| 14 Dec 2023 | 10.76 | 10.76 | 10.44 | 10.54 | 10.54 | 126,400 |
| 13 Dec 2023 | 10.50 | 10.72 | 10.42 | 10.60 | 10.60 | 71,017 |
| 12 Dec 2023 | 10.66 | 10.80 | 10.60 | 10.80 | 10.80 | 34,914 |
| 11 Dec 2023 | 10.60 | 10.66 | 10.40 | 10.66 | 10.66 | 37,248 |
| 08 Dec 2023 | 10.34 | 10.54 | 10.28 | 10.40 | 10.40 | 44,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.