Multiconsult ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	118.50	118.50	118.50	118.50	102.70	256
2023-11-29	119.00	119.00	119.00	119.00	103.13	445
2023-11-28	118.00	118.00	118.00	118.00	102.27	47
2023-11-27	118.00	118.00	118.00	118.00	102.27	45
2023-11-23	120.50	120.50	120.50	120.50	104.43	430
2023-11-22	119.50	119.50	119.50	119.50	103.57	3
2023-11-21	120.00	120.00	120.00	120.00	104.00	44
2023-11-17	121.00	121.00	120.50	120.50	104.43	84
2023-11-16	119.50	120.00	119.50	119.50	103.57	380
2023-11-15	120.50	120.50	120.50	120.50	104.43	45
2023-11-14	121.00	121.00	121.00	121.00	104.86	42
2023-11-10	123.00	123.00	123.00	123.00	106.60	406
2023-11-08	124.00	124.00	122.50	122.50	106.16	838
2023-11-07	123.50	123.50	123.50	123.50	107.03	34
2023-11-06	123.00	124.00	123.00	124.00	107.46	82
2023-11-01	126.00	126.00	126.00	126.00	109.20	58
2023-10-31	129.00	129.00	129.00	129.00	111.80	34
2023-10-24	131.00	131.00	131.00	131.00	113.53	35
2023-10-23	131.50	131.50	131.50	131.50	113.96	31
2023-10-19	132.00	132.50	132.00	132.00	114.40	152
2023-10-18	133.00	133.00	133.00	133.00	115.26	109
2023-10-13	135.00	135.00	135.00	135.00	117.00	41
2023-10-11	137.00	137.00	137.00	137.00	118.73	35
2023-10-10	137.00	138.00	136.50	136.50	118.30	137
2023-10-06	137.50	137.50	137.50	137.50	119.16	130
2023-10-05	134.50	135.00	134.50	135.00	117.00	90
2023-10-04	135.00	135.00	135.00	135.00	117.00	80
2023-10-03	137.00	138.00	137.00	137.00	118.73	138
2023-10-02	138.00	138.50	138.00	138.50	120.03	86
2023-09-29	136.00	136.00	135.50	135.50	117.43	26
2023-09-28	135.00	136.50	135.00	136.50	118.30	73
2023-09-27	135.50	135.50	135.50	135.50	117.43	30
2023-09-25	137.50	137.50	134.00	134.00	116.13	923
2023-09-22	138.00	138.00	137.00	137.00	118.73	28
2023-09-21	138.00	138.00	138.00	138.00	119.60	84
2023-09-20	138.50	138.50	138.50	138.50	120.03	46
2023-09-19	139.00	140.00	138.50	138.50	120.03	999
2023-09-18	140.50	141.00	139.00	140.00	121.33	1,234
2023-09-15	143.00	143.00	143.00	143.00	123.93	47
2023-09-12	143.00	144.00	143.00	144.00	124.80	430
2023-09-11	141.00	141.00	141.00	141.00	122.20	283
2023-09-05	141.00	141.00	141.00	141.00	122.20	51
2023-09-04	141.50	141.50	141.50	141.50	122.63	472
2023-09-01	140.50	140.50	139.50	140.00	121.33	477
2023-08-29	137.50	137.50	137.50	137.50	119.16	109
2023-08-25	139.00	139.00	136.00	136.00	117.86	499
2023-08-24	139.50	139.50	139.50	139.50	120.90	56
2023-08-23	139.50	141.50	139.50	141.50	122.63	110
2023-08-22	143.00	144.00	142.00	143.00	123.93	258
2023-08-21	139.00	143.50	139.00	143.00	123.93	434
2023-08-18	136.50	136.50	136.50	136.50	118.30	10
2023-08-17	142.00	142.00	141.50	141.50	122.63	131
2023-08-16	144.50	144.50	144.50	144.50	125.23	66
2023-08-15	145.00	145.00	145.00	145.00	125.66	70
2023-08-14	147.50	147.50	147.50	147.50	127.83	45
2023-08-10	147.50	147.50	147.00	147.00	127.40	506
2023-08-09	148.50	148.50	148.50	148.50	128.70	4
2023-08-04	151.00	151.00	151.00	151.00	130.86	500
2023-08-03	150.50	152.00	150.50	151.00	130.86	339
2023-08-01	152.50	154.50	152.50	153.50	133.03	51

← NewerPage 7 of 12 · 684 trading daysOlder →

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.