Multiconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 195.00 | 195.00 | 193.00 | 193.00 | 187.28 | 200 |
| 2025-05-02 | 190.50 | 190.50 | 190.50 | 190.50 | 184.86 | 135 |
| 2025-04-30 | 182.00 | 188.25 | 182.00 | 188.25 | 182.67 | 5 |
| 2025-04-29 | 187.00 | 187.00 | 186.00 | 186.00 | 180.49 | 64 |
| 2025-04-28 | 187.00 | 188.50 | 185.50 | 186.50 | 180.98 | 1,586 |
| 2025-04-25 | 184.00 | 184.00 | 184.00 | 184.00 | 178.55 | 13 |
| 2025-04-24 | 180.00 | 181.00 | 180.00 | 181.00 | 175.64 | 76 |
| 2025-04-23 | 180.00 | 180.00 | 180.00 | 180.00 | 174.67 | 7 |
| 2025-04-22 | 177.50 | 177.50 | 177.50 | 177.50 | 172.24 | 3 |
| 2025-04-14 | 167.50 | 173.00 | 167.50 | 173.00 | 167.88 | 35 |
| 2025-04-11 | 169.50 | 170.50 | 169.50 | 170.50 | 165.45 | 244 |
| 2025-04-10 | 180.50 | 180.50 | 176.75 | 176.75 | 161.81 | 328 |
| 2025-04-09 | 179.50 | 180.00 | 179.50 | 180.00 | 164.79 | 108 |
| 2025-04-07 | 172.00 | 172.50 | 172.00 | 172.50 | 157.92 | 5,979 |
| 2025-04-04 | 181.75 | 181.75 | 177.00 | 179.13 | 163.99 | 2,680 |
| 2025-04-03 | 181.50 | 181.50 | 181.50 | 181.50 | 166.16 | 2 |
| 2025-04-02 | 181.00 | 182.50 | 180.00 | 181.51 | 166.17 | 4,530 |
| 2025-04-01 | 183.00 | 183.00 | 183.00 | 183.00 | 167.53 | 41 |
| 2025-03-31 | 186.50 | 186.50 | 184.00 | 184.00 | 168.45 | 40 |
| 2025-03-27 | 187.50 | 187.50 | 186.50 | 186.50 | 170.74 | 343 |
| 2025-03-26 | 192.50 | 192.50 | 191.83 | 191.83 | 175.61 | 3,084 |
| 2025-03-20 | 181.50 | 186.00 | 181.50 | 186.00 | 170.28 | 111 |
| 2025-03-14 | 180.00 | 180.00 | 179.00 | 179.08 | 163.94 | 1,017 |
| 2025-03-11 | 178.00 | 178.00 | 178.00 | 178.00 | 162.96 | 1,552 |
| 2025-03-04 | 180.00 | 180.00 | 179.50 | 179.50 | 164.33 | 2 |
| 2025-03-03 | 178.00 | 178.00 | 178.00 | 178.00 | 162.96 | 2,465 |
| 2025-02-28 | 182.50 | 182.50 | 182.50 | 182.50 | 167.07 | 214 |
| 2025-02-26 | 187.00 | 187.00 | 187.00 | 187.00 | 171.19 | 760 |
| 2025-02-25 | 190.00 | 190.00 | 185.00 | 187.55 | 171.70 | 4,704 |
| 2025-02-21 | 190.00 | 190.00 | 190.00 | 190.00 | 173.94 | 6,888 |
| 2025-02-20 | 193.50 | 193.50 | 192.50 | 192.50 | 176.23 | 542 |
| 2025-02-19 | 193.00 | 194.00 | 192.50 | 193.00 | 176.69 | 1,825 |
| 2025-02-18 | 197.50 | 197.50 | 196.50 | 196.50 | 179.89 | 160 |
| 2025-02-17 | 199.50 | 199.83 | 198.50 | 199.83 | 182.94 | 2,870 |
| 2025-02-14 | 196.50 | 196.50 | 196.50 | 196.50 | 179.89 | 76 |
| 2025-02-12 | 199.50 | 200.00 | 199.25 | 200.00 | 183.10 | 1,110 |
| 2025-02-11 | 194.50 | 194.50 | 194.50 | 194.50 | 178.06 | 5,000 |
| 2025-02-06 | 193.00 | 193.00 | 193.00 | 193.00 | 176.69 | 9,007 |
| 2025-02-03 | 193.00 | 193.00 | 193.00 | 193.00 | 176.69 | 3,608 |
| 2025-01-30 | 202.00 | 202.00 | 202.00 | 202.00 | 184.93 | 5,000 |
| 2025-01-22 | 197.50 | 205.00 | 197.50 | 202.70 | 185.57 | 3,295 |
| 2025-01-20 | 197.00 | 197.00 | 196.17 | 196.17 | 179.59 | 366 |
| 2025-01-16 | 196.50 | 196.50 | 195.50 | 195.50 | 178.98 | 3,192 |
| 2025-01-14 | 198.00 | 198.00 | 198.00 | 198.00 | 181.26 | 25 |
| 2025-01-13 | 199.00 | 201.00 | 199.00 | 201.00 | 184.01 | 525 |
| 2025-01-08 | 199.00 | 199.00 | 199.00 | 199.00 | 182.18 | 102 |
| 2025-01-02 | 199.00 | 199.00 | 198.00 | 198.80 | 182.00 | 503 |
| 2024-12-30 | 198.00 | 198.00 | 198.00 | 198.00 | 181.26 | 1 |
| 2024-12-20 | 191.00 | 191.00 | 191.00 | 191.00 | 174.86 | 25 |
| 2024-12-19 | 190.50 | 190.50 | 190.50 | 190.50 | 174.40 | 2,500 |
| 2024-12-18 | 191.50 | 192.00 | 191.50 | 192.00 | 175.77 | 36 |
| 2024-12-17 | 189.50 | 189.50 | 189.50 | 189.50 | 173.48 | 2,855 |
| 2024-12-04 | 192.00 | 192.00 | 191.00 | 192.00 | 175.77 | 444 |
| 2024-11-27 | 191.00 | 191.00 | 191.00 | 191.00 | 174.86 | 3 |
| 2024-11-26 | 188.00 | 188.00 | 188.00 | 188.00 | 172.11 | 161 |
| 2024-11-21 | 185.00 | 185.00 | 185.00 | 185.00 | 169.36 | 170 |
| 2024-11-18 | 189.00 | 189.00 | 189.00 | 189.00 | 173.03 | 1,240 |
| 2024-11-14 | 191.00 | 191.00 | 191.00 | 191.00 | 174.86 | 207 |
| 2024-11-13 | 192.00 | 192.00 | 192.00 | 192.00 | 175.77 | 523 |
| 2024-11-12 | 192.00 | 192.00 | 192.00 | 192.00 | 175.77 | 229 |
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.