Multiconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	145.80	145.80	145.80	145.80	119.14	610
2022-04-27	144.00	144.20	144.00	144.20	117.83	1,095
2022-04-19	143.00	144.00	143.00	143.60	117.34	1,161
2022-04-08	142.60	142.60	142.60	142.60	116.52	205
2022-04-07	147.20	147.60	147.20	147.60	115.71	72
2022-04-05	148.80	148.80	147.40	147.40	115.55	417
2022-04-04	149.40	149.40	148.20	148.20	116.18	2,058
2022-04-01	144.80	144.80	144.80	144.80	113.51	117
2022-03-29	143.00	143.00	142.00	142.00	111.32	525
2022-03-24	142.50	142.50	141.00	141.00	110.53	1,365
2022-03-23	142.00	142.50	141.00	141.00	110.53	1,668
2022-03-21	141.50	143.00	141.50	141.50	110.92	125
2022-03-18	135.01	135.01	135.01	135.01	105.84	1,490
2022-03-14	143.00	143.00	143.00	143.00	112.10	39
2022-03-11	145.50	145.50	145.50	145.50	114.06	31
2022-03-08	138.50	138.50	138.50	138.50	108.57	152
2022-03-07	139.00	139.00	137.00	138.00	108.18	885
2022-03-01	148.00	148.00	148.00	148.00	116.02	558
2022-02-22	147.00	147.00	147.00	147.00	115.24	30
2022-02-18	147.50	148.00	147.00	148.00	116.02	315
2022-02-14	150.50	151.50	150.50	151.00	118.37	285
2022-02-11	158.00	158.50	154.50	154.50	121.11	1,462
2022-02-10	155.50	155.50	155.00	155.00	121.51	1,065
2022-02-03	147.00	147.00	144.50	144.50	113.28	538
2022-01-28	141.00	141.00	141.00	141.00	110.53	351
2022-01-27	139.00	143.50	139.00	143.50	112.49	141
2022-01-25	141.50	142.50	141.50	142.50	111.71	179
2022-01-24	147.50	148.00	144.00	144.00	112.88	894
2022-01-21	150.50	150.51	150.50	150.51	117.99	1,126
2022-01-20	152.41	152.41	152.41	152.41	119.47	1,099
2022-01-19	152.50	152.50	152.00	152.00	119.15	921
2022-01-17	159.50	160.00	159.50	160.00	125.43	206
2022-01-14	162.27	162.27	162.27	162.27	127.20	38
2022-01-12	152.50	152.99	152.00	152.05	119.20	1,691
2022-01-11	153.50	153.50	153.49	153.49	120.33	877
2022-01-10	152.50	152.50	152.50	152.50	119.55	191
2022-01-07	153.50	155.00	153.49	153.69	120.48	1,343
2022-01-06	154.00	154.00	153.50	153.50	120.33	1,620
2022-01-05	153.50	153.50	153.00	153.50	120.33	2,278
2022-01-04	153.50	153.50	151.50	151.50	118.76	3,134
2021-12-30	152.00	152.00	152.00	152.00	119.15	701
2021-12-29	154.00	154.00	153.50	153.50	120.33	304
2021-12-23	145.00	150.00	145.00	150.00	117.59	766
2021-12-22	144.00	144.00	144.00	144.00	112.88	180
2021-12-21	144.00	144.00	144.00	144.00	112.88	189
2021-12-20	144.00	144.50	142.00	143.50	112.49	1,620
2021-12-17	144.00	147.47	144.00	147.47	115.61	2,359
2021-12-16	146.00	146.00	143.50	144.50	113.28	1,657
2021-12-15	142.50	149.50	142.00	149.50	117.20	9,768
2021-12-14	140.50	144.50	140.50	142.50	111.71	10,014
2021-12-13	147.50	147.50	146.01	146.01	114.46	235
2021-12-10	149.35	149.35	149.35	149.35	117.08	75
2021-12-09	150.00	150.50	150.00	150.50	117.98	119
2021-12-06	149.50	149.50	149.00	149.00	116.80	1,000
2021-12-03	153.00	153.50	151.50	152.00	119.15	1,655
2021-12-02	152.50	153.50	152.00	153.50	120.33	2,609
2021-12-01	153.00	154.50	153.00	153.50	120.33	3,499
2021-11-30	152.00	154.50	152.00	152.52	119.56	2,138
2021-11-29	155.50	155.50	153.50	155.02	121.52	758
2021-11-26	154.00	156.02	153.00	156.02	122.30	244

← NewerPage 11 of 12 · 684 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.