Multiconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	159.60	160.10	159.60	160.00	160.00	110
2026-04-24	159.80	160.20	159.80	160.20	160.20	740
2026-04-23	160.60	160.60	160.00	160.00	160.00	19
2026-04-22	162.00	162.00	162.00	162.00	162.00	54
2026-04-21	161.20	162.60	161.20	162.60	162.60	36
2026-04-20	165.00	165.00	164.60	164.80	164.80	146
2026-04-17	165.20	165.20	165.20	165.20	165.20	103
2026-04-16	166.60	168.80	166.60	168.80	163.80	203
2026-04-15	163.90	163.90	163.90	163.90	159.05	303
2026-04-14	164.60	164.60	163.90	164.60	159.72	192
2026-04-13	163.60	163.60	163.60	163.60	158.75	1
2026-04-07	161.90	161.90	161.20	161.20	156.43	3,959
2026-03-31	161.50	161.50	161.50	161.50	156.72	67
2026-03-30	160.50	160.50	160.25	160.25	155.50	39
2026-03-27	162.00	162.00	159.75	159.75	155.02	138
2026-03-24	158.00	158.00	158.00	158.00	153.32	24
2026-03-19	161.00	161.00	161.00	161.00	156.23	78
2026-03-18	162.00	162.00	162.00	162.00	157.20	35
2026-03-16	157.50	161.50	157.50	161.50	156.72	245
2026-03-11	159.00	159.00	159.00	159.00	154.29	12
2026-03-10	156.00	156.00	156.00	156.00	151.38	2,030
2026-03-03	157.50	157.50	157.50	157.50	152.83	46
2026-03-02	160.00	160.00	160.00	160.00	155.26	129
2026-02-25	157.00	157.25	157.00	157.25	152.59	735
2026-02-24	160.00	160.00	160.00	160.00	155.26	15
2026-02-23	164.50	164.50	164.50	164.50	159.63	5
2026-02-20	162.50	162.50	162.50	162.50	157.69	134
2026-02-19	163.00	163.00	163.00	163.00	158.17	76
2026-02-13	154.50	154.50	152.25	152.25	147.74	606
2026-02-12	157.00	157.00	155.25	155.25	150.65	1,459
2026-02-11	162.00	162.00	162.00	162.00	157.20	609
2026-02-10	163.00	164.25	162.50	163.50	158.66	720
2026-02-09	170.00	170.00	170.00	170.00	164.96	18
2026-02-06	169.00	170.50	169.00	170.50	165.45	538
2026-02-05	171.00	171.00	169.00	169.00	163.99	142
2026-02-03	169.50	170.25	169.50	170.25	165.21	285
2026-01-30	169.50	169.50	168.00	168.00	163.02	74
2026-01-29	171.50	171.50	171.50	171.50	166.42	12
2026-01-28	170.00	170.25	170.00	170.25	165.21	1
2026-01-27	170.00	170.00	170.00	170.00	164.96	125
2026-01-23	170.50	170.50	170.50	170.50	165.45	1,000
2026-01-22	170.50	170.50	170.50	170.50	165.45	4,238
2026-01-21	168.50	168.50	167.00	168.50	163.51	7,890
2026-01-19	170.00	170.00	169.00	169.00	163.99	519
2026-01-16	172.00	172.00	172.00	172.00	166.91	2
2026-01-15	171.00	171.25	171.00	171.25	166.18	85
2026-01-09	174.00	174.00	174.00	174.00	168.85	241
2026-01-08	176.00	176.00	175.00	175.00	169.82	369
2026-01-07	177.00	177.00	176.00	176.00	170.79	238
2026-01-06	177.00	177.00	176.00	177.00	171.76	385
2026-01-02	176.00	176.00	176.00	176.00	170.79	128
2025-12-30	176.50	176.50	176.00	176.00	170.79	391
2025-12-29	179.00	181.00	178.50	181.00	175.64	1,414
2025-12-23	180.00	180.00	178.25	178.50	173.21	3,316
2025-12-22	180.00	180.00	180.00	180.00	174.67	3,284
2025-12-19	178.50	181.50	178.50	181.50	176.12	760
2025-12-18	175.50	175.50	174.50	174.50	169.33	180
2025-12-16	170.00	179.00	169.50	179.00	173.70	2,597
2025-12-15	167.50	172.50	167.50	172.50	167.39	476
2025-12-12	168.00	168.00	168.00	168.00	163.02	1,175

← NewerPage 2 of 3 · 146 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.