NRC Group ASA NRC
OSL · Norway · Industrial Services
NOK 9.50-0.23 (-2.36%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 9.73 | -2.89% | NOK 10.18 | NOK 10.18 | NOK 9.71 | 316.07K |
| 2026-09-29 | NOK 10.02 | +0.70% | NOK 10.10 | NOK 10.12 | NOK 9.94 | 112.06K |
| 2026-09-28 | NOK 9.95 | +1.43% | NOK 10.36 | NOK 10.36 | NOK 9.80 | 383.68K |
| 2026-09-25 | NOK 9.81 | -1.11% | NOK 9.85 | NOK 9.97 | NOK 9.78 | 398.62K |
| 2026-09-24 | NOK 9.92 | -2.17% | NOK 10.06 | NOK 10.16 | NOK 9.92 | 561.79K |
| 2026-09-23 | NOK 10.14 | -3.43% | NOK 10.52 | NOK 10.54 | NOK 10.02 | 566.21K |
| 2026-09-22 | NOK 10.50 | -1.13% | NOK 10.62 | NOK 10.66 | NOK 10.50 | 440.17K |
| 2026-09-21 | NOK 10.62 | -2.03% | NOK 10.72 | NOK 10.72 | NOK 10.44 | 902.93K |
| 2026-09-18 | NOK 10.84 | -7.19% | NOK 10.78 | NOK 11.18 | NOK 10.50 | 2.74M |
| 2026-09-17 | NOK 11.68 | +5.23% | NOK 11.00 | NOK 11.70 | NOK 11.00 | 1.02M |
| 2026-09-16 | NOK 11.10 | +0.36% | NOK 11.04 | NOK 11.22 | NOK 10.98 | 630.37K |
| 2026-09-15 | NOK 11.06 | +3.75% | NOK 10.72 | NOK 11.14 | NOK 10.64 | 690.46K |
| 2026-09-14 | NOK 10.66 | -5.33% | NOK 11.32 | NOK 11.32 | NOK 10.48 | 1.30M |
| 2026-09-11 | NOK 11.26 | +6.23% | NOK 10.70 | NOK 11.50 | NOK 10.68 | 2.34M |
| 2026-09-10 | NOK 10.60 | +0.76% | NOK 10.58 | NOK 10.90 | NOK 10.52 | 1.13M |
| 2026-09-09 | NOK 10.52 | +2.94% | NOK 10.18 | NOK 10.52 | NOK 10.18 | 839.77K |
| 2026-09-08 | NOK 10.22 | -0.20% | NOK 10.22 | NOK 10.26 | NOK 10.14 | 477.35K |
| 2026-09-07 | NOK 10.24 | +9.40% | NOK 9.70 | NOK 10.34 | NOK 9.70 | 1.83M |
| 2026-09-04 | NOK 9.36 | +2.30% | NOK 8.98 | NOK 9.38 | NOK 8.98 | 591.69K |
| 2026-09-03 | NOK 9.15 | +0.55% | NOK 9.20 | NOK 9.23 | NOK 9.06 | 381.46K |
| 2026-09-02 | NOK 9.10 | -0.11% | NOK 9.15 | NOK 9.19 | NOK 8.93 | 328.12K |
| 2026-09-01 | NOK 9.11 | -0.98% | NOK 9.05 | NOK 9.16 | NOK 8.95 | 521.53K |
| 2026-08-31 | NOK 9.20 | -1.39% | NOK 9.30 | NOK 9.30 | NOK 9.15 | 343.22K |
| 2026-08-28 | NOK 9.33 | +3.67% | NOK 9.00 | NOK 9.38 | NOK 8.99 | 1.18M |
| 2026-08-27 | NOK 9.00 | +8.30% | NOK 8.54 | NOK 9.03 | NOK 8.54 | 1.46M |
| 2026-08-26 | NOK 8.31 | +1.84% | NOK 8.16 | NOK 8.44 | NOK 8.10 | 542.73K |
| 2026-08-25 | NOK 8.16 | -0.24% | NOK 8.21 | NOK 8.34 | NOK 8.15 | 186.51K |
| 2026-08-24 | NOK 8.18 | -2.62% | NOK 8.40 | NOK 8.40 | NOK 8.18 | 183.27K |
| 2026-08-21 | NOK 8.40 | +1.69% | NOK 8.10 | NOK 8.46 | NOK 8.10 | 377.80K |
| 2026-08-20 | NOK 8.26 | +1.98% | NOK 8.11 | NOK 8.32 | NOK 8.00 | 820.75K |
| 2026-08-19 | NOK 8.10 | -1.46% | NOK 8.03 | NOK 8.32 | NOK 8.01 | 216.46K |
| 2026-08-18 | NOK 8.22 | -2.95% | NOK 8.44 | NOK 8.47 | NOK 8.09 | 492.27K |
| 2026-08-17 | NOK 8.47 | +1.44% | NOK 8.40 | NOK 8.58 | NOK 8.35 | 689.36K |
| 2026-08-14 | NOK 8.35 | +5.16% | NOK 7.98 | NOK 8.35 | NOK 7.91 | 669.67K |
| 2026-08-13 | NOK 7.94 | +1.53% | NOK 7.80 | NOK 8.00 | NOK 7.63 | 1.39M |
| 2026-08-12 | NOK 7.82 | -0.26% | NOK 7.79 | NOK 7.82 | NOK 7.65 | 268.99K |
| 2026-08-11 | NOK 7.84 | +0.38% | NOK 7.73 | NOK 7.84 | NOK 7.64 | 397.06K |
| 2026-08-10 | NOK 7.81 | -1.39% | NOK 7.90 | NOK 7.92 | NOK 7.70 | 259.46K |
| 2026-08-07 | NOK 7.92 | +0.38% | NOK 7.90 | NOK 8.00 | NOK 7.76 | 221.63K |
| 2026-08-06 | NOK 7.89 | +1.54% | NOK 7.80 | NOK 7.89 | NOK 7.60 | 214.20K |
| 2026-08-05 | NOK 7.77 | +0.13% | NOK 7.80 | NOK 7.90 | NOK 7.76 | 263.01K |
| 2026-08-04 | NOK 7.76 | -0.51% | NOK 7.80 | NOK 7.86 | NOK 7.75 | 85.80K |
| 2026-08-03 | NOK 7.80 | +0.78% | NOK 7.80 | NOK 7.80 | NOK 7.71 | 212.98K |
| 2026-07-31 | NOK 7.74 | -1.28% | NOK 7.83 | NOK 7.90 | NOK 7.72 | 239.78K |
| 2026-07-30 | NOK 7.84 | +0.77% | NOK 7.78 | NOK 7.90 | NOK 7.68 | 306.49K |
| 2026-07-29 | NOK 7.78 | -1.14% | NOK 7.85 | NOK 7.85 | NOK 7.70 | 293.36K |
| 2026-07-28 | NOK 7.87 | -1.63% | NOK 8.00 | NOK 8.00 | NOK 7.81 | 162.95K |
| 2026-07-27 | NOK 8.00 | +1.01% | NOK 8.00 | NOK 8.12 | NOK 7.94 | 101.83K |
| 2026-07-24 | NOK 7.92 | -2.46% | NOK 8.07 | NOK 8.18 | NOK 7.70 | 633.15K |
| 2026-07-23 | NOK 8.12 | -1.10% | NOK 8.27 | NOK 8.27 | NOK 8.01 | 375.16K |
| 2026-07-22 | NOK 8.21 | +0.86% | NOK 8.08 | NOK 8.33 | NOK 8.08 | 148.95K |
| 2026-07-21 | NOK 8.14 | +1.37% | NOK 8.00 | NOK 8.41 | NOK 8.00 | 191.93K |
| 2026-07-20 | NOK 8.03 | -0.99% | NOK 8.11 | NOK 8.16 | NOK 8.02 | 66.33K |
| 2026-07-17 | NOK 8.11 | -1.34% | NOK 8.36 | NOK 8.36 | NOK 8.05 | 158.50K |
| 2026-07-16 | NOK 8.22 | -2.03% | NOK 8.10 | NOK 8.30 | NOK 8.10 | 88.82K |
| 2026-07-15 | NOK 8.39 | +1.08% | NOK 8.30 | NOK 8.39 | NOK 8.20 | 59.03K |
| 2026-07-14 | NOK 8.30 | -1.07% | NOK 8.36 | NOK 8.40 | NOK 8.17 | 141.32K |
| 2026-07-13 | NOK 8.39 | +1.57% | NOK 8.39 | NOK 8.39 | NOK 8.11 | 141.60K |
| 2026-07-10 | NOK 8.26 | +0.61% | NOK 8.10 | NOK 8.37 | NOK 8.10 | 109.99K |
| 2026-07-09 | NOK 8.21 | -0.85% | NOK 8.40 | NOK 8.40 | NOK 8.20 | 49.48K |
| 2026-07-08 | NOK 8.28 | -0.72% | NOK 8.40 | NOK 8.40 | NOK 8.17 | 177.88K |
| 2026-07-07 | NOK 8.34 | +0.97% | NOK 8.10 | NOK 8.45 | NOK 8.10 | 112.59K |
| 2026-07-06 | NOK 8.26 | -0.36% | NOK 8.30 | NOK 8.34 | NOK 8.19 | 134.40K |
| 2026-07-03 | NOK 8.29 | -0.48% | NOK 8.50 | NOK 8.50 | NOK 8.27 | 145.75K |
| 2026-07-02 | NOK 8.33 | +0.36% | NOK 8.27 | NOK 8.42 | NOK 8.21 | 101.70K |
| 2026-07-01 | NOK 8.30 | -3.04% | NOK 8.53 | NOK 8.60 | NOK 8.30 | 354.08K |
| 2026-06-30 | NOK 8.56 | +2.76% | NOK 8.49 | NOK 8.66 | NOK 8.39 | 615.60K |
| 2026-06-29 | NOK 8.33 | -1.19% | NOK 8.39 | NOK 8.45 | NOK 8.33 | 225.85K |
| 2026-06-26 | NOK 8.43 | +6.71% | NOK 7.90 | NOK 8.43 | NOK 7.77 | 580.77K |
| 2026-06-25 | NOK 7.90 | +1.28% | NOK 7.80 | NOK 8.14 | NOK 7.80 | 368.65K |
| 2026-06-24 | NOK 7.80 | -1.27% | NOK 7.94 | NOK 7.94 | NOK 7.67 | 356.15K |
| 2026-06-23 | NOK 7.90 | -1.74% | NOK 8.00 | NOK 8.00 | NOK 7.86 | 373.65K |
| 2026-06-22 | NOK 8.04 | -0.74% | NOK 8.16 | NOK 8.16 | NOK 8.02 | 109.39K |
| 2026-06-19 | NOK 8.10 | -0.86% | NOK 8.11 | NOK 8.21 | NOK 8.09 | 101.31K |
| 2026-06-18 | NOK 8.17 | -0.24% | NOK 8.20 | NOK 8.27 | NOK 8.07 | 119.29K |
| 2026-06-17 | NOK 8.19 | +0.24% | NOK 8.12 | NOK 8.27 | NOK 8.10 | 92.46K |
| 2026-06-16 | NOK 8.17 | -1.33% | NOK 8.26 | NOK 8.26 | NOK 8.10 | 206.58K |
| 2026-06-15 | NOK 8.28 | +1.35% | NOK 8.22 | NOK 8.30 | NOK 8.19 | 137.02K |
| 2026-06-12 | NOK 8.17 | +3.29% | NOK 8.00 | NOK 8.22 | NOK 7.97 | 220.71K |
| 2026-06-11 | NOK 7.91 | +0.13% | NOK 7.76 | NOK 8.02 | NOK 7.76 | 307.16K |
| 2026-06-10 | NOK 7.90 | -2.23% | NOK 8.08 | NOK 8.08 | NOK 7.76 | 409.84K |
| 2026-06-09 | NOK 8.08 | +1.00% | NOK 7.95 | NOK 8.16 | NOK 7.90 | 227.16K |
| 2026-06-08 | NOK 8.00 | -3.73% | NOK 8.26 | NOK 8.26 | NOK 8.00 | 354.92K |
| 2026-06-05 | NOK 8.31 | -1.07% | NOK 8.22 | NOK 8.47 | NOK 8.22 | 226.67K |
| 2026-06-04 | NOK 8.40 | +3.07% | NOK 8.30 | NOK 8.50 | NOK 8.27 | 380.54K |
| 2026-06-03 | NOK 8.15 | -0.49% | NOK 8.11 | NOK 8.20 | NOK 8.10 | 197.57K |
| 2026-06-02 | NOK 8.19 | -2.73% | NOK 8.47 | NOK 8.60 | NOK 8.14 | 600.19K |
| 2026-06-01 | NOK 8.42 | +3.95% | NOK 8.33 | NOK 8.64 | NOK 8.21 | 1.03M |
| 2026-05-29 | NOK 8.10 | 0.00% | NOK 8.14 | NOK 8.21 | NOK 8.02 | 304.44K |
| 2026-05-28 | NOK 8.10 | +0.37% | NOK 8.07 | NOK 8.15 | NOK 8.01 | 266.64K |