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 141.74 kr as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 361.71 kr, while 1000 kr invested 1 year ago would be worth 1,309.66 kr. This corresponds to total returns of -85.83%, -63.83%, 30.97%, respectively, with annualized returns of -17.89%, -18.39%, 30.97%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.18 | 9.22 | 9.22 | 9.23 | 9.18 | 1,970 |
| November 04, 2026 | 10.06 | 10.03 | 10.03 | 10.06 | 10.03 | 1,654 |
| November 03, 2026 | 9.97 | 10.04 | 10.04 | 10.04 | 9.97 | 14,241 |
| October 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 454 |
| October 15, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3,680 |
| October 14, 2026 | 10.32 | 10.22 | 10.22 | 10.32 | 10.22 | 2,443 |
| October 13, 2026 | 10 | 9.87 | 9.87 | 10 | 9.87 | 834 |
| October 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,458 |
| October 09, 2026 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 1,790 |
| October 07, 2026 | 9.99 | 9.97 | 9.97 | 9.99 | 9.97 | 806 |
| October 01, 2026 | 9.55 | 9.54 | 9.54 | 9.66 | 9.54 | 3,608 |
| September 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 646 |
| September 28, 2026 | 9.85 | 10.08 | 10.08 | 10.08 | 9.85 | 4,248 |
| September 24, 2026 | 10 | 10 | 10 | 10 | 10 | 2,138 |
| September 23, 2026 | 10.18 | 10.11 | 10.11 | 10.18 | 10.08 | 2,036 |
| September 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 636 |
| September 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2,706 |
| September 18, 2026 | 10.62 | 10.8 | 10.8 | 10.8 | 10.62 | 18,992 |
| September 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1,726 |
| September 16, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 200 |
| September 15, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2,322 |
| September 11, 2026 | 10.86 | 11.36 | 11.36 | 11.4 | 10.86 | 217,851 |
| September 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 636 |
| September 09, 2026 | 10.38 | 10.36 | 10.36 | 10.38 | 10.36 | 2,772 |
| September 08, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1,356 |
| September 07, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 14,076 |
| September 04, 2026 | 9.28 | 9.29 | 9.29 | 9.29 | 9.28 | 7,221 |
| September 01, 2026 | 9.16 | 9.15 | 9.15 | 9.16 | 9.15 | 3,081 |
| August 28, 2026 | 9.15 | 9.29 | 9.29 | 9.29 | 9.15 | 22,053 |
| August 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2,139 |
| August 25, 2026 | 8.21 | 8.21 | 8.21 | 8.26 | 8.21 | 5,797 |
| August 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,614 |
| August 19, 2026 | 8.21 | 8.19 | 8.19 | 8.21 | 8.18 | 1,774 |
| August 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 511 |
| August 17, 2026 | 8.31 | 8.5 | 8.5 | 8.5 | 8.31 | 5,861 |
| August 14, 2026 | 8.2 | 8.26 | 8.26 | 8.26 | 8.2 | 1,800 |
| August 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 545 |
| August 11, 2026 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 1,141 |
| August 07, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3,430 |
| July 29, 2026 | 7.82 | 7.74 | 7.74 | 7.82 | 7.74 | 6,368 |
| July 28, 2026 | 7.88 | 7.87 | 7.87 | 7.88 | 7.83 | 11,581 |
| July 22, 2026 | 8.21 | 8.27 | 8.27 | 8.27 | 8.21 | 12,000 |
| July 20, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8.03 | 1,505 |
| July 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 222 |
| July 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 362 |
| July 13, 2026 | 8.14 | 8.39 | 8.39 | 8.39 | 8.14 | 2,765 |
AD
