Multiconsult ASA historical data
| 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 |
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.