|
Market Closed -
Oslo Bors
10:45:00 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 8.100 NOK | -1.46% |
|
+3.58% | -14.38% |
Stock exchange
Quotes 5-day view: NRC Group ASA
Real-time Oslo Bors
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | NOK 7.940 | NOK 8.350 | NOK 8.470 | NOK 8.220 | NOK 8.100 |
| Volume | 1,385,929 | 669,667 | 689,356 | 492,267 | 216,463 |
| Change | +1.53% | +5.16% | +1.44% | -2.95% | -1.46% |
| Opening | NOK 7.800 | NOK 7.980 | NOK 8.400 | NOK 8.440 | NOK 8.030 |
| High | NOK 8.000 | NOK 8.350 | NOK 8.580 | NOK 8.470 | NOK 8.320 |
| Low | NOK 7.630 | NOK 7.910 | NOK 8.350 | NOK 8.090 | NOK 8.010 |
Performance
| 1 day | -1.46% | ||
| 1 week | +3.58% | ||
| Current month | +4.65% | ||
| 1 month | -0.12% | ||
| 3 months | +5.47% | ||
| 6 months | +0.87% | ||
| Current year | -14.38% | ||
| 1 year | +13.45% | ||
| 3 years | -21.36% | ||
| 5 years | -52.63% | ||
| 10 years | -84.42% |
Volumes
marketsDaily volume
216,463
Estimated daily volume
216,463
Avg. Volume 20 sessions
399,999
Daily volume ratio
0.54
Avg. Volume 20 sessions NOK
3,239,991.9
Avg. Volume 20 sessions USD
347,356.29
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)
1,407,423,342
Market Cap (USD)
150,751,963
Net sales (NOK)
6,553,000,000
Net sales (USD)
701,905,094
Number of employees
1,765
Sales / Employee (NOK)
3,712,748
Sales / Employee (USD)
397,680
Free-Float
67.67 %
Free-Float capitalization (NOK)
954,400,486
Free-Float capitalization (USD)
102,227,768
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
8.16
Moving average 20 days
7.95
Moving average 50 days
8.093
Moving average 100 days
8.161
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
-1.86%
Price spread / (MMA50)
-0.09%
Price spread / (MMA100)
+0.75%
STIM
RSI 9 days
74.81
RSI 14 days
65.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.46% | +3.58% | +13.45% | -21.36% | 151M | |
| -2.69% | -0.09% | +78.61% | +233.58% | 105B | |
| +0.80% | -2.39% | -6.71% | +19.16% | 76.61B | |
| -2.47% | -2.46% | +147.99% | +859.74% | 61.1B | |
| +0.52% | -0.47% | +12.86% | +52.08% | 58.61B | |
| +0.66% | -3.70% | +16.91% | +91.19% | 45.7B | |
| -1.94% | -4.54% | +90.24% | +355.03% | 37.76B | |
| -2.27% | -3.31% | +32.73% | +276.20% | 36.37B | |
| -1.39% | -3.88% | +61.95% | +239.94% | 34.62B | |
| +1.15% | -2.00% | -19.82% | -24.62% | 26.72B | |
| Average | -0.91% | -1.52% | +42.82% | +208.09% | 48.23B | |
| Weighted average by Cap. | -1.00% | -1.85% | +50.79% | +242.10% |
Historical Quotes: NRC Group ASA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ca003a08d2.KQymxLdXaka2M9Z6HLYs2zyNHMqD9OsPimqrcOJkKdw.enXKh9oYPA_PB5g0e859uFHOLK_Purlc3QDOIqBRRq9KYOSD3mYjCNhboQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:25:29 | 8.100 | 161 | 216,463 |
| 10:25:29 | 8.100 | 1,343 | 216,302 |
| 10:25:29 | 8.100 | 1,054 | 214,959 |
| 10:25:29 | 8.100 | 1,763 | 213,905 |
| 10:25:29 | 8.100 | 156 | 212,142 |
| 10:25:29 | 8.100 | 4,448 | 211,986 |
| 10:25:29 | 8.100 | 968 | 207,538 |
| 10:25:29 | 8.100 | 1,474 | 206,570 |
| 10:25:29 | 8.100 | 115 | 205,096 |
| 10:25:29 | 8.100 | 395 | 204,981 |
Course Extremes
| 1 week | 7.91 |  | 8.58 |
| 1 month | 7.6 | | 8.58 |
| 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 | -14.38% | ||
| 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
