If you invested 1000 kr in NRC Group ASA (0DSJ.L) 10 years ago, it would be worth 133.46 kr as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 559.86 kr, while 1000 kr invested 1 year ago would be worth 1,076.75 kr. This corresponds to total returns of -86.65%, -44.01%, 7.67%, respectively, with annualized returns of -18.35%, -10.95%, 7.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1,601 |
| July 02, 2026 | 8.21 | 8.25 | 8.25 | 8.25 | 8.21 | 2,094 |
| July 01, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 66 |
| June 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 710 |
| June 26, 2026 | 7.9 | 8.11 | 8.11 | 8.11 | 7.9 | 67,505 |
| June 25, 2026 | 7.97 | 8.04 | 8.04 | 8.09 | 7.97 | 165,506 |
| June 24, 2026 | 7.83 | 7.7 | 7.7 | 7.83 | 7.7 | 5,019 |
| June 23, 2026 | 7.99 | 7.95 | 7.95 | 7.99 | 7.93 | 68,258 |
| 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 |