Multiconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 179.00 | 179.00 | 177.00 | 178.00 | 172.73 | 9 |
| 2025-08-22 | 176.50 | 178.00 | 175.50 | 178.00 | 172.73 | 6,420 |
| 2025-08-21 | 181.00 | 181.00 | 180.00 | 180.00 | 174.67 | 219 |
| 2025-08-20 | 178.50 | 178.50 | 178.50 | 178.50 | 173.21 | 2,021 |
| 2025-08-19 | 181.50 | 185.50 | 181.50 | 181.50 | 176.12 | 3,888 |
| 2025-08-18 | 204.00 | 204.00 | 204.00 | 204.00 | 197.96 | 145 |
| 2025-08-15 | 204.00 | 204.00 | 204.00 | 204.00 | 197.96 | 3,020 |
| 2025-08-14 | 205.00 | 205.00 | 205.00 | 205.00 | 198.93 | 164 |
| 2025-08-13 | 204.00 | 207.00 | 204.00 | 205.00 | 198.93 | 428 |
| 2025-08-11 | 205.00 | 206.00 | 204.00 | 204.00 | 197.96 | 95 |
| 2025-08-06 | 216.00 | 216.00 | 216.00 | 216.00 | 209.60 | 81 |
| 2025-08-05 | 216.00 | 216.00 | 216.00 | 216.00 | 209.60 | 82 |
| 2025-08-04 | 209.00 | 212.50 | 209.00 | 212.50 | 206.21 | 44 |
| 2025-07-31 | 213.00 | 213.00 | 213.00 | 213.00 | 206.69 | 4 |
| 2025-07-30 | 212.50 | 212.50 | 212.50 | 212.50 | 206.21 | 12 |
| 2025-07-28 | 217.00 | 217.00 | 214.50 | 214.50 | 208.15 | 134 |
| 2025-07-25 | 218.00 | 218.00 | 215.00 | 216.00 | 209.60 | 7,136 |
| 2025-07-24 | 218.00 | 218.00 | 218.00 | 218.00 | 211.54 | 100 |
| 2025-07-23 | 211.00 | 214.00 | 211.00 | 214.00 | 207.66 | 38 |
| 2025-07-22 | 213.00 | 213.00 | 213.00 | 213.00 | 206.69 | 37 |
| 2025-07-21 | 214.00 | 214.00 | 212.00 | 212.00 | 205.72 | 31 |
| 2025-07-18 | 212.00 | 212.00 | 211.50 | 211.50 | 205.24 | 56 |
| 2025-07-17 | 212.00 | 212.00 | 212.00 | 212.00 | 205.72 | 2 |
| 2025-07-15 | 211.00 | 211.00 | 211.00 | 211.00 | 204.75 | 48 |
| 2025-07-14 | 208.00 | 209.00 | 207.00 | 207.00 | 200.87 | 2,623 |
| 2025-07-11 | 209.00 | 209.00 | 209.00 | 209.00 | 202.81 | 2,334 |
| 2025-07-10 | 211.00 | 211.00 | 211.00 | 211.00 | 204.75 | 62 |
| 2025-07-08 | 208.00 | 210.00 | 208.00 | 210.00 | 203.78 | 143 |
| 2025-07-07 | 212.00 | 212.00 | 209.00 | 209.50 | 203.29 | 7,936 |
| 2025-07-04 | 212.00 | 212.00 | 212.00 | 212.00 | 205.72 | 90 |
| 2025-07-03 | 210.00 | 210.00 | 209.50 | 209.50 | 203.29 | 934 |
| 2025-07-01 | 208.50 | 208.50 | 207.50 | 208.00 | 201.84 | 530 |
| 2025-06-30 | 206.00 | 210.00 | 206.00 | 210.00 | 203.78 | 388 |
| 2025-06-27 | 206.00 | 208.00 | 206.00 | 208.00 | 201.84 | 204 |
| 2025-06-26 | 196.50 | 199.50 | 196.50 | 199.50 | 193.59 | 729 |
| 2025-06-24 | 201.50 | 201.50 | 201.50 | 201.50 | 195.53 | 74 |
| 2025-06-20 | 200.00 | 200.00 | 200.00 | 200.00 | 194.08 | 11 |
| 2025-06-19 | 198.50 | 198.50 | 198.50 | 198.50 | 192.62 | 1 |
| 2025-06-18 | 199.00 | 201.00 | 199.00 | 201.00 | 195.05 | 536 |
| 2025-06-17 | 199.00 | 200.00 | 199.00 | 200.00 | 194.08 | 6 |
| 2025-06-16 | 201.00 | 201.00 | 201.00 | 201.00 | 195.05 | 15 |
| 2025-06-13 | 200.50 | 201.00 | 200.50 | 201.00 | 195.05 | 490 |
| 2025-06-12 | 201.50 | 202.00 | 201.00 | 201.00 | 195.05 | 20 |
| 2025-06-11 | 201.00 | 201.00 | 201.00 | 201.00 | 195.05 | 3 |
| 2025-06-10 | 200.00 | 202.00 | 200.00 | 200.00 | 194.08 | 243 |
| 2025-06-06 | 198.00 | 200.00 | 198.00 | 200.00 | 194.08 | 211 |
| 2025-06-03 | 203.00 | 205.00 | 198.50 | 198.50 | 192.62 | 13,293 |
| 2025-06-02 | 200.50 | 203.00 | 200.50 | 201.50 | 195.53 | 2,841 |
| 2025-05-30 | 204.00 | 204.00 | 201.00 | 201.00 | 195.05 | 316 |
| 2025-05-28 | 201.50 | 202.00 | 201.00 | 202.00 | 196.02 | 941 |
| 2025-05-27 | 197.00 | 197.00 | 197.00 | 197.00 | 191.16 | 28 |
| 2025-05-23 | 197.50 | 197.50 | 197.50 | 197.50 | 191.65 | 215 |
| 2025-05-22 | 191.00 | 191.00 | 189.00 | 189.00 | 183.40 | 457 |
| 2025-05-21 | 191.00 | 191.50 | 191.00 | 191.00 | 185.34 | 389 |
| 2025-05-19 | 187.00 | 187.00 | 187.00 | 187.00 | 181.46 | 7 |
| 2025-05-15 | 184.50 | 184.50 | 184.26 | 184.26 | 178.80 | 6,260 |
| 2025-05-14 | 187.50 | 188.00 | 187.50 | 188.00 | 182.43 | 491 |
| 2025-05-13 | 189.50 | 189.50 | 187.50 | 187.50 | 181.95 | 901 |
| 2025-05-08 | 196.50 | 196.50 | 196.50 | 196.50 | 190.68 | 28 |
| 2025-05-07 | 194.00 | 194.75 | 192.75 | 193.56 | 187.82 | 1,099 |
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.