Multiconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 164.50 | 164.50 | 164.50 | 164.50 | 159.63 | 96 |
| 2025-12-10 | 164.50 | 164.50 | 164.25 | 164.25 | 159.38 | 196 |
| 2025-12-05 | 162.50 | 164.25 | 162.50 | 164.25 | 159.38 | 2,650 |
| 2025-12-04 | 161.00 | 161.00 | 161.00 | 161.00 | 156.23 | 90 |
| 2025-12-02 | 161.00 | 161.25 | 161.00 | 161.25 | 156.47 | 54 |
| 2025-11-27 | 162.50 | 162.50 | 162.50 | 162.50 | 157.69 | 88 |
| 2025-11-26 | 158.50 | 160.75 | 158.50 | 160.25 | 155.50 | 465 |
| 2025-11-25 | 159.75 | 159.75 | 159.75 | 159.75 | 155.02 | 72 |
| 2025-11-24 | 158.00 | 158.75 | 157.00 | 158.50 | 153.81 | 595 |
| 2025-11-20 | 158.00 | 158.00 | 158.00 | 158.00 | 153.32 | 22 |
| 2025-11-19 | 157.50 | 157.50 | 157.50 | 157.50 | 152.83 | 64 |
| 2025-11-18 | 157.50 | 157.50 | 157.50 | 157.50 | 152.83 | 58 |
| 2025-11-14 | 160.00 | 160.00 | 158.50 | 158.50 | 153.81 | 10 |
| 2025-11-12 | 161.75 | 161.75 | 161.75 | 161.75 | 156.96 | 161 |
| 2025-11-07 | 164.00 | 164.00 | 164.00 | 164.00 | 159.14 | 16 |
| 2025-11-06 | 165.00 | 167.00 | 164.00 | 164.75 | 159.87 | 6,705 |
| 2025-11-05 | 162.00 | 162.00 | 162.00 | 162.00 | 157.20 | 20 |
| 2025-11-04 | 162.50 | 164.00 | 161.00 | 161.00 | 156.23 | 464 |
| 2025-11-03 | 172.00 | 172.00 | 169.00 | 169.00 | 163.99 | 135 |
| 2025-10-31 | 172.00 | 172.00 | 168.50 | 169.25 | 164.24 | 59 |
| 2025-10-30 | 175.00 | 175.00 | 170.75 | 170.75 | 165.69 | 695 |
| 2025-10-29 | 171.50 | 173.50 | 171.50 | 172.00 | 166.91 | 325 |
| 2025-10-28 | 171.50 | 172.50 | 170.50 | 172.50 | 167.39 | 3,435 |
| 2025-10-27 | 174.50 | 174.50 | 170.50 | 171.00 | 165.93 | 93 |
| 2025-10-24 | 172.50 | 173.00 | 170.00 | 172.00 | 166.91 | 4,005 |
| 2025-10-23 | 172.00 | 173.00 | 169.50 | 171.00 | 165.93 | 3,185 |
| 2025-10-22 | 172.50 | 172.50 | 172.00 | 172.25 | 167.15 | 1,142 |
| 2025-10-21 | 172.50 | 173.00 | 172.50 | 173.00 | 167.88 | 1 |
| 2025-10-20 | 173.00 | 173.50 | 169.50 | 170.00 | 164.96 | 2 |
| 2025-10-17 | 171.00 | 171.50 | 170.97 | 170.97 | 165.91 | 4,466 |
| 2025-10-16 | 171.00 | 173.00 | 171.00 | 172.00 | 166.91 | 1 |
| 2025-10-15 | 175.00 | 175.00 | 173.00 | 173.00 | 167.88 | 5 |
| 2025-10-14 | 175.00 | 175.00 | 174.00 | 174.00 | 168.85 | 188 |
| 2025-10-13 | 173.75 | 175.00 | 173.00 | 175.00 | 169.82 | 23 |
| 2025-10-10 | 172.50 | 174.00 | 172.50 | 173.50 | 168.36 | 1 |
| 2025-10-09 | 175.00 | 177.50 | 174.00 | 174.75 | 169.57 | 7,376 |
| 2025-10-08 | 170.50 | 175.00 | 170.50 | 175.00 | 169.82 | 307 |
| 2025-10-07 | 171.75 | 172.00 | 171.75 | 171.75 | 166.66 | 1 |
| 2025-10-06 | 171.00 | 173.50 | 171.00 | 173.00 | 167.88 | 7 |
| 2025-10-03 | 173.50 | 174.00 | 173.50 | 174.00 | 168.85 | 7 |
| 2025-10-01 | 176.00 | 176.00 | 176.00 | 176.00 | 170.79 | 11 |
| 2025-09-30 | 175.50 | 176.00 | 175.50 | 176.00 | 170.79 | 363 |
| 2025-09-29 | 175.00 | 176.00 | 174.50 | 174.50 | 169.33 | 48 |
| 2025-09-24 | 177.50 | 177.50 | 177.50 | 177.50 | 172.24 | 192 |
| 2025-09-23 | 178.50 | 178.50 | 177.50 | 178.00 | 172.73 | 42 |
| 2025-09-22 | 181.00 | 182.00 | 179.25 | 179.25 | 173.94 | 29 |
| 2025-09-19 | 181.00 | 181.00 | 181.00 | 181.00 | 175.64 | 18,985 |
| 2025-09-18 | 180.00 | 183.50 | 179.00 | 182.00 | 176.61 | 12,389 |
| 2025-09-16 | 182.00 | 182.00 | 180.00 | 180.00 | 174.67 | 193 |
| 2025-09-15 | 182.50 | 182.50 | 180.00 | 180.00 | 174.67 | 9,446 |
| 2025-09-12 | 182.50 | 182.50 | 181.50 | 181.75 | 176.37 | 134 |
| 2025-09-10 | 182.00 | 182.00 | 181.00 | 182.00 | 176.61 | 218 |
| 2025-09-09 | 180.00 | 180.00 | 180.00 | 180.00 | 174.67 | 229 |
| 2025-09-08 | 177.50 | 180.00 | 177.50 | 180.00 | 174.67 | 207 |
| 2025-09-04 | 177.00 | 177.50 | 176.00 | 177.50 | 172.24 | 86 |
| 2025-09-03 | 176.50 | 176.50 | 175.00 | 175.00 | 169.82 | 12 |
| 2025-09-02 | 179.50 | 179.50 | 176.00 | 176.00 | 170.79 | 20 |
| 2025-08-29 | 179.50 | 179.50 | 178.50 | 178.50 | 173.21 | 2,665 |
| 2025-08-28 | 180.00 | 180.00 | 177.75 | 177.75 | 172.48 | 5,429 |
| 2025-08-27 | 179.00 | 179.00 | 179.00 | 179.00 | 173.70 | 84 |
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.