Multiconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	153.50	154.50	152.50	154.50	133.90	145
2023-07-28	156.00	156.00	156.00	156.00	135.20	7
2023-07-27	156.00	156.00	155.50	155.50	134.76	4
2023-07-26	156.00	156.00	156.00	156.00	135.20	102
2023-07-25	157.00	157.00	156.50	157.00	136.06	2,046
2023-07-20	158.50	158.50	158.50	158.50	137.36	208
2023-07-19	158.50	159.00	158.50	158.50	137.36	110
2023-07-18	157.50	158.96	157.50	158.96	137.76	227
2023-07-14	159.00	159.00	159.00	159.00	137.80	22
2023-07-13	160.00	160.00	160.00	160.00	138.66	523
2023-07-12	158.50	158.50	158.50	158.50	137.36	150
2023-07-11	158.50	158.50	158.00	158.00	136.93	122
2023-07-10	158.00	158.00	158.00	158.00	136.93	162
2023-07-06	157.00	157.50	157.00	157.50	136.50	382
2023-07-05	158.00	158.00	158.00	158.00	136.93	588
2023-07-04	153.00	153.00	153.00	153.00	132.60	14
2023-07-03	156.50	156.50	156.50	156.50	135.63	588
2023-06-30	154.50	154.50	154.50	154.50	133.90	75
2023-06-29	155.00	155.00	153.00	153.00	132.60	125
2023-06-28	152.50	153.50	152.00	152.00	131.73	1,094
2023-06-27	149.00	150.50	149.00	150.50	130.43	41
2023-06-26	151.50	151.50	151.50	151.50	131.30	111
2023-06-23	150.00	152.00	150.00	150.50	130.43	124
2023-06-22	149.50	150.00	149.50	150.00	130.00	342
2023-06-21	152.00	152.00	152.00	152.00	131.73	721
2023-06-20	152.00	152.00	151.50	151.50	131.30	848
2023-06-19	149.50	152.00	149.50	152.00	131.73	5,446
2023-06-16	152.50	152.50	152.00	152.00	131.73	1,201
2023-06-15	156.50	156.50	156.50	156.50	135.63	131
2023-06-14	156.50	160.00	152.00	159.50	138.23	1,002
2023-06-13	156.50	157.50	156.50	157.50	136.50	75
2023-06-12	157.00	157.00	155.50	155.50	134.76	1,000
2023-06-09	160.00	160.00	160.00	160.00	138.66	404
2023-06-08	158.50	159.00	158.50	159.00	137.80	1,422
2023-06-06	158.50	158.50	158.50	158.50	137.36	4,485
2023-06-05	159.50	159.50	159.00	159.50	138.23	182
2023-06-02	160.00	160.00	159.00	159.00	137.80	1,440
2023-06-01	158.50	160.00	158.50	159.50	138.23	15
2023-05-31	161.00	161.00	160.00	160.00	138.66	247
2023-05-30	162.50	162.50	162.00	162.00	140.40	54
2023-05-26	162.00	162.00	162.00	162.00	140.40	136
2023-05-25	163.50	163.50	163.00	163.00	141.26	129
2023-05-24	162.00	162.00	162.00	162.00	140.40	192
2023-05-23	167.50	167.50	164.00	164.00	142.13	235
2023-05-22	167.00	167.00	166.50	166.50	144.30	541
2023-05-19	166.00	166.50	166.00	166.50	144.30	179
2023-05-16	164.50	164.50	164.00	164.00	142.13	924
2023-05-15	160.50	168.50	160.50	164.50	142.56	188
2023-05-12	167.50	167.50	166.50	166.50	144.30	250
2023-05-11	166.50	168.50	166.50	166.50	144.30	3,053
2023-05-10	160.50	160.50	160.50	160.50	139.10	388
2023-05-09	148.50	150.00	148.50	149.50	129.56	207
2023-05-05	148.50	148.50	148.50	148.50	128.70	147
2023-05-04	149.00	149.50	149.00	149.00	129.13	73
2023-05-03	149.00	149.00	148.00	148.00	128.26	156
2023-05-02	149.50	150.00	149.00	149.00	129.13	989
2023-04-28	149.50	149.50	148.50	148.50	128.70	2,202
2023-04-27	149.50	150.00	149.50	149.50	129.56	595
2023-04-26	149.50	149.50	149.50	149.50	129.56	138
2023-04-25	148.00	149.00	147.50	149.00	129.13	1,270

← NewerPage 8 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.