Multiconsult ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	136.80	136.80	135.00	135.00	110.31	136
2022-12-12	135.00	135.00	131.90	134.00	109.50	708
2022-12-07	135.21	135.21	135.21	135.21	110.49	891
2022-12-06	137.80	139.81	137.80	139.81	114.25	1,133
2022-12-05	136.80	136.80	136.80	136.80	111.78	118
2022-12-02	135.80	137.01	135.80	137.01	111.96	112
2022-12-01	134.80	134.80	134.80	134.80	110.15	118
2022-11-30	133.20	135.00	133.20	134.80	110.15	139
2022-11-29	132.80	132.80	132.80	132.80	108.51	121
2022-11-28	135.00	135.00	132.80	133.80	109.33	402
2022-11-25	134.20	136.00	134.20	134.60	109.99	300
2022-11-24	135.60	136.40	135.60	136.40	111.46	120
2022-11-23	136.80	136.80	136.80	136.80	111.78	312
2022-11-22	137.20	137.20	137.00	137.00	111.95	180
2022-11-21	134.00	136.00	134.00	136.00	111.13	180
2022-11-18	136.80	137.60	136.80	137.60	112.44	32
2022-11-17	134.81	134.81	134.81	134.81	110.16	1
2022-11-16	137.40	137.40	137.40	137.40	112.27	64
2022-11-14	137.00	137.60	136.40	137.60	112.44	119
2022-11-11	139.40	139.40	139.40	139.40	113.91	34
2022-11-10	127.00	131.80	127.00	131.80	107.70	66
2022-11-09	132.20	132.20	125.20	127.00	103.78	846
2022-11-08	132.20	132.20	132.20	132.20	108.02	42
2022-11-07	133.00	133.00	133.00	133.00	108.68	38
2022-11-02	124.80	126.01	124.80	126.01	102.97	1,467
2022-11-01	125.00	125.00	122.80	124.20	101.49	1,540
2022-10-31	123.40	125.00	123.40	124.60	101.81	926
2022-10-28	121.20	121.20	120.80	120.80	98.709	528
2022-10-27	120.50	122.40	120.40	120.40	98.382	272
2022-10-26	122.80	123.00	122.80	123.00	100.51	542
2022-10-25	126.00	127.20	126.00	127.20	103.94	448
2022-10-24	126.00	126.00	125.59	125.59	102.62	1,125
2022-10-21	128.40	128.40	125.80	125.80	102.79	961
2022-10-19	129.60	130.40	128.80	128.80	105.25	596
2022-10-18	129.00	129.00	127.00	127.00	103.78	886
2022-10-12	131.40	131.40	131.40	131.40	107.37	20
2022-09-02	138.20	138.20	137.80	137.80	112.60	152
2022-08-15	135.20	135.20	135.20	135.20	110.48	16
2022-07-26	133.40	134.00	133.40	134.00	109.50	30
2022-07-20	135.00	135.00	135.00	135.00	110.31	1
2022-07-15	132.20	132.20	132.20	132.20	108.02	16
2022-07-06	133.20	133.20	129.80	129.80	106.06	27
2022-07-05	129.40	129.40	127.60	127.60	104.27	519
2022-07-04	132.00	132.00	132.00	132.00	107.86	20
2022-07-01	129.60	129.60	129.60	129.60	105.90	1,000
2022-06-30	131.80	131.80	130.20	130.20	106.39	27
2022-06-28	133.20	133.40	133.20	133.40	109.01	15
2022-06-17	124.19	124.19	124.19	124.19	101.48	112
2022-06-16	127.11	127.11	127.11	127.11	103.86	274
2022-06-14	126.00	126.00	126.00	126.00	102.96	271
2022-06-10	135.40	135.40	135.40	135.40	110.64	142
2022-06-09	136.20	136.20	136.20	136.20	111.29	556
2022-06-08	138.00	138.00	136.40	136.40	111.46	9
2022-05-30	138.00	139.00	138.00	139.00	113.58	27
2022-05-23	135.80	138.20	135.80	137.60	112.44	131
2022-05-19	137.00	137.00	137.00	137.00	111.95	144
2022-05-16	140.60	140.60	140.60	140.60	114.89	8
2022-05-13	139.60	139.60	139.60	139.60	114.07	387
2022-05-11	139.80	140.00	139.80	140.00	114.40	6
2022-05-10	140.60	143.80	140.60	142.60	116.52	668

← NewerPage 10 of 12 · 691 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	5.0000 NOK
2025-04-11	10.0000 NOK
2024-04-12	8.0000 NOK
2023-04-14	9.0000 NOK
2022-04-08	6.0000 NOK
2021-04-20	8.0000 NOK
2020-12-02	2.0000 NOK
2019-04-26	1.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.