|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.030 NOK | -0.99% |
|
-4.29% | -15.12% |
| 06-12 | Citadel is no longer a public short seller in NRC Group | FW |
| 06-11 | NRC Group Wins SEK121 Million Rail Contract in Sweden | MT |
Quotes 5-day view: NRC Group ASA
Real-time Oslo Bors
| 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | 2026-07-20 | |
|---|---|---|---|---|---|
| Last | NOK 8.300 | NOK 8.390 | NOK 8.220 | NOK 8.110 | NOK 8.030 |
| Volume | 141,322 | 59,028 | 88,815 | 158,500 | 66,326 |
| Change | -1.07% | +1.08% | -2.03% | -1.34% | -0.99% |
| Opening | NOK 8.360 | NOK 8.300 | NOK 8.100 | NOK 8.360 | NOK 8.110 |
| High | NOK 8.400 | NOK 8.390 | NOK 8.300 | NOK 8.360 | NOK 8.160 |
| Low | NOK 8.170 | NOK 8.200 | NOK 8.100 | NOK 8.050 | NOK 8.020 |
Performance
| 1 day | -0.99% | ||
| 1 week | -4.29% | ||
| Current month | -6.19% | ||
| 1 month | -0.86% | ||
| 3 months | -10.78% | ||
| 6 months | -12.43% | ||
| Current year | -15.12% | ||
| 1 year | +9.70% | ||
| 3 years | -25.79% | ||
| 5 years | -49.69% | ||
| 10 years | -84.99% |
Volumes
marketsDaily volume
66,326
Estimated daily volume
66,326
Avg. Volume 20 sessions
174,439
Daily volume ratio
0.38
Avg. Volume 20 sessions NOK
1,400,745.17
Avg. Volume 20 sessions USD
144,893.08
Record volume 1
18,666,640
Record volume 2
8,330,673
Record volume 3
6,192,279
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (NOK)
1,405,860,678
Market Cap (USD)
145,236,842
Net sales (NOK)
6,553,000,000
Net sales (USD)
676,978,196
Number of employees
1,647
Sales / Employee (NOK)
3,978,749
Sales / Employee (USD)
411,037
Free-Float
67.69 %
Free-Float capitalization (NOK)
953,560,738
Free-Float capitalization (USD)
98,510,580
Average Daily Capital Traded
0.1%
Indicators
Moving average 5 days
8.282
Moving average 20 days
8.232
Moving average 50 days
8.145
Moving average 100 days
8.15
Price spread / (MMA5)
+3.14%
Price spread / (MMA20)
+2.51%
Price spread / (MMA50)
+1.43%
Price spread / (MMA100)
+1.49%
STIM
RSI 9 days
47.44
RSI 14 days
49.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.99% | -4.29% | +9.70% | -25.79% | 145M | |
| +0.64% | -2.19% | +56.84% | +216.31% | 94.32B | |
| +0.25% | -0.92% | -5.25% | +9.25% | 71.3B | |
| +2.28% | -1.15% | +208.96% | +932.37% | 58.83B | |
| +0.64% | -2.25% | +10.84% | +54.23% | 54.5B | |
| -0.11% | -0.54% | +22.28% | +85.11% | 45.98B | |
| +0.18% | -0.09% | +148.58% | +463.46% | 39.23B | |
| -0.68% | -1.60% | +98.81% | +279.55% | 35.71B | |
| -0.02% | -2.73% | +31.56% | +290.20% | 33.07B | |
| +2.65% | +1.31% | -20.51% | -17.70% | 27.62B | |
| Average | +0.48% | -1.87% | +56.18% | +228.70% | 46.07B | |
| Weighted average by Cap. | +0.65% | -2.01% | +62.37% | +260.58% |
Historical Quotes: NRC Group ASA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8efc1a90d1cca68aa.cLzlqeCH66R4t_qGl8Ol2_xgcvu3rNoL9im2mxJzbpE.Esyw2YzrjOAhzpbW8bTWmJg5Cprem55Hj2yA6EVEXPI_17HsjsGZlRvBvw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:25:03 | 8.030 | 1 | 66,326 |
| 10:25:03 | 8.030 | 872 | 66,325 |
| 10:25:03 | 8.030 | 141 | 65,453 |
| 10:25:03 | 8.030 | 873 | 65,312 |
| 10:25:03 | 8.030 | 2,218 | 64,439 |
| 10:25:03 | 8.030 | 1,471 | 62,221 |
| 10:25:03 | 8.030 | 747 | 60,750 |
| 10:25:03 | 8.030 | 50 | 60,003 |
| 10:25:03 | 8.030 | 296 | 59,953 |
| 10:25:03 | 8.030 | 498 | 59,657 |
Course Extremes
| 1 week | 8.02 |  | 8.39 |
| 1 month | 7.67 | | 8.66 |
| Current year | 7.15 | | 9.87 |
| 1 year | 6.51 | | 10.1 |
| 3 years | 2.98 | | 13.6 |
| 5 years | 2.98 | | 25.7 |
| 10 years | 2.98 | | 85.8 |
Monthly variations
Annual variations
| 2026 | -15.12% | ||
| 2025 | +99.16% | ||
| 2024 | -55.61% | ||
| 2023 | -25.80% | ||
| 2022 | -40.04% | ||
| 2021 | -24.25% | ||
| 2020 | -44.40% | ||
| 2019 | -19.58% | ||
| 2018 | +15.45% | ||
| 2017 | -9.56% | ||
| 2016 | +21.43% | ||
| 2015 | +314.81% | ||
| 2014 | +46.74% | ||
| 2013 | -95.40% | ||
| 2012 | -87.50% | ||
| 2011 | -91.26% | ||
| 2010 | -86.19% | ||
| 2009 | -4.68% | ||
| 2008 | -81.47% | ||
| 2007 | +114.29% | ||
| 2006 | 0.00% | ||
| 2005 | +376.84% | ||
| 2004 | +477.95% | ||
| 2003 | +28.28% | ||
| 2002 | -84.03% | ||
| 2001 | -50.40% | ||
| 2000 | -50.00% | ||
| 1999 | +32.28% | ||
| 1998 | -55.00% | ||
| 1997 | -6.41% | ||
| 1996 | +75.98% | ||
| 1995 | +104.00% | ||
| 1994 | -41.18% | ||
| 1993 | +220.75% | ||
| 1992 | -11.67% |
- Stock Market
- Stocks
- NRC Stock
- Quotes NRC Group ASA
Select your edition
All financial news and data tailored to specific country editions
