Multiconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 192.00 | 192.00 | 192.00 | 192.00 | 175.77 | 136 |
| 2024-11-06 | 198.00 | 198.00 | 196.50 | 196.50 | 179.89 | 9,125 |
| 2024-11-05 | 194.00 | 194.00 | 194.00 | 194.00 | 177.60 | 26 |
| 2024-11-01 | 191.00 | 194.50 | 191.00 | 194.50 | 178.06 | 42 |
| 2024-10-31 | 192.00 | 192.00 | 192.00 | 192.00 | 175.77 | 243 |
| 2024-10-23 | 188.00 | 188.00 | 188.00 | 188.00 | 172.11 | 588 |
| 2024-10-18 | 184.00 | 184.00 | 184.00 | 184.00 | 168.45 | 332 |
| 2024-10-16 | 184.50 | 184.50 | 184.50 | 184.50 | 168.91 | 113 |
| 2024-10-08 | 179.00 | 179.00 | 179.00 | 179.00 | 163.87 | 44 |
| 2024-09-30 | 176.81 | 176.81 | 176.81 | 176.81 | 161.87 | 317 |
| 2024-09-19 | 183.00 | 183.00 | 183.00 | 183.00 | 167.53 | 136 |
| 2024-09-17 | 183.00 | 183.00 | 183.00 | 183.00 | 167.53 | 326 |
| 2024-09-16 | 184.00 | 184.00 | 183.00 | 183.00 | 167.53 | 381 |
| 2024-09-13 | 183.00 | 183.00 | 183.00 | 183.00 | 167.53 | 152 |
| 2024-09-11 | 180.00 | 181.00 | 180.00 | 181.00 | 165.70 | 801 |
| 2024-09-09 | 182.00 | 182.50 | 182.00 | 182.50 | 167.07 | 169 |
| 2024-09-06 | 182.50 | 182.50 | 182.50 | 182.50 | 167.07 | 216 |
| 2024-09-05 | 180.00 | 181.00 | 180.00 | 181.00 | 165.70 | 376 |
| 2024-09-02 | 180.00 | 180.00 | 180.00 | 180.00 | 164.79 | 35 |
| 2024-08-28 | 181.00 | 181.00 | 181.00 | 181.00 | 165.70 | 1,566 |
| 2024-08-23 | 177.50 | 177.50 | 177.50 | 177.50 | 162.50 | 138 |
| 2024-08-22 | 178.00 | 178.00 | 178.00 | 178.00 | 162.96 | 1,603 |
| 2024-08-12 | 167.00 | 169.00 | 167.00 | 169.00 | 154.72 | 84 |
| 2024-08-09 | 169.00 | 169.00 | 169.00 | 169.00 | 154.72 | 118 |
| 2024-08-08 | 164.00 | 164.00 | 164.00 | 164.00 | 150.14 | 22 |
| 2024-08-06 | 165.50 | 165.50 | 165.50 | 165.50 | 151.51 | 167 |
| 2024-08-02 | 167.00 | 167.00 | 167.00 | 167.00 | 152.88 | 31 |
| 2024-07-23 | 165.00 | 165.00 | 165.00 | 165.00 | 151.05 | 278 |
| 2024-07-09 | 163.00 | 163.00 | 163.00 | 163.00 | 149.22 | 236 |
| 2024-07-05 | 162.00 | 162.00 | 162.00 | 162.00 | 148.31 | 83 |
| 2024-07-03 | 160.00 | 161.00 | 160.00 | 161.00 | 147.39 | 56 |
| 2024-07-01 | 159.00 | 159.00 | 159.00 | 159.00 | 145.56 | 6 |
| 2024-06-27 | 158.00 | 158.00 | 158.00 | 158.00 | 144.65 | 745 |
| 2024-06-26 | 156.50 | 156.50 | 156.50 | 156.50 | 143.27 | 745 |
| 2024-05-31 | 150.00 | 150.00 | 150.00 | 150.00 | 137.32 | 553 |
| 2024-03-25 | 144.50 | 144.50 | 144.50 | 144.50 | 125.23 | 29 |
| 2024-03-11 | 136.50 | 136.50 | 136.50 | 136.50 | 118.30 | 16 |
| 2024-02-23 | 143.01 | 143.01 | 143.01 | 143.01 | 123.94 | 39 |
| 2024-02-21 | 144.01 | 144.01 | 144.01 | 144.01 | 124.81 | 10 |
| 2024-01-19 | 127.01 | 127.01 | 127.01 | 127.01 | 110.07 | 45 |
| 2024-01-18 | 125.25 | 128.01 | 125.25 | 128.00 | 110.93 | 756 |
| 2024-01-16 | 123.00 | 123.00 | 123.00 | 123.00 | 106.60 | 526 |
| 2024-01-15 | 121.50 | 121.50 | 121.50 | 121.50 | 105.30 | 40 |
| 2024-01-12 | 121.50 | 122.00 | 121.00 | 121.00 | 104.86 | 11 |
| 2024-01-10 | 124.00 | 124.00 | 124.00 | 124.00 | 107.46 | 394 |
| 2024-01-09 | 123.00 | 123.50 | 123.00 | 123.50 | 107.03 | 515 |
| 2024-01-08 | 123.50 | 123.50 | 123.50 | 123.50 | 107.03 | 396 |
| 2024-01-05 | 125.00 | 125.00 | 124.00 | 124.00 | 107.46 | 74 |
| 2024-01-04 | 125.00 | 125.00 | 123.50 | 124.01 | 107.47 | 397 |
| 2024-01-02 | 126.50 | 126.50 | 126.00 | 126.50 | 109.63 | 879 |
| 2023-12-28 | 122.50 | 122.50 | 122.50 | 122.50 | 106.16 | 250 |
| 2023-12-27 | 123.50 | 124.00 | 123.50 | 124.00 | 107.46 | 1,067 |
| 2023-12-22 | 125.00 | 125.00 | 125.00 | 125.00 | 108.33 | 372 |
| 2023-12-21 | 118.00 | 118.00 | 118.00 | 118.00 | 102.27 | 46 |
| 2023-12-14 | 121.50 | 121.50 | 121.50 | 121.50 | 105.30 | 60 |
| 2023-12-12 | 119.50 | 120.00 | 119.50 | 119.51 | 103.57 | 770 |
| 2023-12-06 | 123.50 | 137.50 | 123.50 | 137.50 | 119.16 | 208 |
| 2023-12-05 | 121.50 | 123.00 | 121.50 | 123.00 | 106.60 | 464 |
| 2023-12-04 | 120.50 | 120.50 | 120.50 | 120.50 | 104.43 | 1,400 |
| 2023-12-01 | 118.50 | 119.50 | 118.50 | 119.00 | 103.13 | 47 |
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.