NRC Group ASA (0DSJ.L) LSE
Currency In NOK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0DSJ.L Historical Return
If you invested 1000 kr in NRC Group ASA (0DSJ.L) since IPO date, it would be worth 140.15 kr as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 493.06 kr, while 1000 kr invested 1 year ago would be worth 1,304.31 kr. This corresponds to total returns of -85.99%, -50.69%, 30.43%, respectively, with annualized returns of -18.14%, -13.19%, 30.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0DSJ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 8.15 | 8.16 | 8.16 | 8.16 | 8.07 | 6,653 |
| June 18, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 137 |
| June 16, 2026 | 8.2 | 8.17 | 8.17 | 8.23 | 8.1 | 17,765 |
| June 15, 2026 | 8.26 | 8.23 | 8.23 | 8.26 | 8.23 | 1,684 |
| June 11, 2026 | 7.9 | 7.92 | 7.92 | 7.92 | 7.9 | 6,879 |
| June 10, 2026 | 7.99 | 7.89 | 7.89 | 7.99 | 7.85 | 9,824 |
| June 09, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,715 |
| June 08, 2026 | 8 | 8 | 8 | 8 | 8 | 1,642 |
| June 05, 2026 | 8.4 | 8.42 | 8.42 | 8.42 | 8.4 | 1,931 |
| June 01, 2026 | 8.55 | 8.41 | 8.41 | 8.55 | 8.41 | 1,057 |
| May 29, 2026 | 8.11 | 8.1 | 8.1 | 8.2 | 8.1 | 7,683 |
| May 28, 2026 | 8.08 | 8.07 | 8.07 | 8.08 | 8.07 | 2,333 |
| May 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 747 |
| May 26, 2026 | 8.26 | 8.28 | 8.28 | 8.28 | 8.22 | 2,074 |
| May 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2,488 |
| May 20, 2026 | 7.6 | 7.57 | 7.57 | 7.6 | 7.57 | 3,390 |
| May 18, 2026 | 7.5 | 7.61 | 7.61 | 7.61 | 7.5 | 1,711 |
| May 13, 2026 | 7.59 | 7.27 | 7.27 | 7.59 | 7.27 | 3,679 |
| May 12, 2026 | 8.47 | 8.43 | 8.43 | 8.47 | 8.43 | 2,726 |
| May 11, 2026 | 8.23 | 8.32 | 8.32 | 8.32 | 8.23 | 1,749 |
| May 08, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 333 |
| May 05, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3,131 |
| April 23, 2026 | 8.68 | 8.6 | 8.6 | 8.68 | 8.6 | 13,486 |
| April 21, 2026 | 8.89 | 8.93 | 8.93 | 8.96 | 8.89 | 3,685 |
| April 20, 2026 | 9.09 | 9.01 | 9.01 | 9.09 | 9 | 13,043 |
| April 16, 2026 | 9.54 | 9.3 | 9.3 | 9.54 | 9.3 | 8,449 |
| April 15, 2026 | 9.25 | 9.29 | 9.29 | 9.29 | 9.23 | 7,134 |
| April 14, 2026 | 8.91 | 9.01 | 9.01 | 9.01 | 8.91 | 382 |
| April 13, 2026 | 8.75 | 9 | 9 | 9 | 8.75 | 4,546 |
| April 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2,328 |
| April 09, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 506 |
| April 08, 2026 | 7.82 | 7.79 | 7.79 | 7.82 | 7.79 | 8,896 |
| April 07, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2,196 |
| April 01, 2026 | 7.65 | 7.67 | 7.67 | 7.67 | 7.65 | 3,982 |
| March 30, 2026 | 7.37 | 7.3 | 7.3 | 7.37 | 7.3 | 3,574 |
| March 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 13,394 |
| March 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 183 |
| March 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 124 |
| March 19, 2026 | 7.75 | 7.7 | 7.7 | 7.78 | 7.7 | 125 |
| March 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4,608 |
| March 13, 2026 | 8.1 | 8.02 | 8.02 | 8.1 | 7.98 | 6,237 |
| March 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 254 |
| March 09, 2026 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 1,574 |
| March 06, 2026 | 7.84 | 8.01 | 8.01 | 8.01 | 7.84 | 213 |
| March 04, 2026 | 7.45 | 7.74 | 7.74 | 7.75 | 7.45 | 12,183 |
| March 03, 2026 | 7.42 | 7.58 | 7.58 | 7.58 | 7.42 | 81 |
| March 02, 2026 | 8.03 | 7.88 | 7.88 | 8.03 | 7.86 | 6,985 |
| February 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 242,156 |
| February 24, 2026 | 7.68 | 7.75 | 7.75 | 7.75 | 7.68 | 892 |
AD
