Multiconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	149.50	149.50	148.00	148.00	128.26	231
2023-04-21	148.00	148.00	148.00	148.00	128.26	320
2023-04-20	144.00	148.50	144.00	147.50	127.83	509
2023-04-19	145.00	146.00	145.00	146.00	126.53	2,287
2023-04-18	145.50	145.50	145.50	145.50	126.10	6
2023-04-17	144.00	144.00	144.00	144.00	124.80	56
2023-04-14	149.00	149.00	149.00	149.00	129.13	76
2023-04-13	158.00	158.50	157.50	157.50	128.70	307
2023-04-12	158.00	158.00	158.00	158.00	129.11	500
2023-04-11	157.25	157.25	157.25	157.25	128.49	32
2023-04-05	155.00	155.00	155.00	155.00	126.66	218
2023-04-04	153.00	154.50	152.50	154.50	126.24	413
2023-04-03	149.00	153.00	149.00	153.00	125.02	422
2023-03-31	147.80	148.00	147.60	147.60	120.61	198
2023-03-30	147.80	148.40	146.00	146.00	119.30	223
2023-03-29	144.80	144.80	144.80	144.80	118.32	148
2023-03-28	142.60	142.80	142.60	142.60	116.52	382
2023-03-27	143.00	143.00	142.60	142.60	116.52	289
2023-03-24	137.00	137.50	137.00	137.50	112.36	174
2023-03-23	137.80	139.00	137.80	137.80	112.60	246
2023-03-22	138.00	138.00	137.70	137.70	112.52	168
2023-03-21	137.80	137.80	137.80	137.80	112.60	105
2023-03-20	133.00	135.80	133.00	135.00	110.31	268
2023-03-17	132.40	132.40	128.60	128.60	105.08	169
2023-03-16	128.20	128.20	128.20	128.20	104.76	230
2023-03-15	132.20	132.20	131.40	131.40	107.37	33
2023-03-14	136.80	136.80	136.80	136.80	111.78	49
2023-03-13	136.60	136.60	136.40	136.40	111.46	393
2023-03-10	134.20	137.00	134.20	136.80	111.78	214
2023-03-09	136.80	136.80	136.80	136.80	111.78	45
2023-03-08	140.60	140.60	140.40	140.40	114.73	150
2023-03-07	142.80	142.80	141.80	142.20	116.20	284
2023-03-06	144.40	144.40	142.45	142.45	116.40	426
2023-03-03	141.80	144.20	141.80	144.20	117.83	54
2023-03-02	144.80	144.80	140.60	140.60	114.89	147
2023-02-27	145.00	145.00	145.00	145.00	118.48	11
2023-02-24	145.80	145.80	144.80	145.80	119.14	99
2023-02-21	145.40	145.70	145.00	145.40	118.81	534
2023-02-20	144.80	145.60	144.80	145.60	118.97	151
2023-02-17	143.80	143.80	143.80	143.80	117.50	41
2023-02-16	142.60	142.60	142.60	142.60	116.52	376
2023-02-15	139.00	139.00	139.00	139.00	113.58	41
2023-02-14	145.00	145.00	145.00	145.00	118.48	82
2023-02-10	144.80	144.80	143.20	143.20	117.01	69
2023-02-08	136.80	139.60	136.80	139.60	114.07	159
2023-02-07	128.40	130.20	128.40	130.20	106.39	215
2023-02-03	127.60	128.00	127.00	127.40	104.10	576
2023-02-01	132.80	132.80	132.60	132.80	108.51	330
2023-01-26	128.20	128.20	128.20	128.20	104.76	313
2023-01-23	133.00	133.00	133.00	133.00	108.68	105
2023-01-20	132.00	132.00	131.60	131.60	107.53	519
2023-01-19	130.00	130.00	130.00	130.00	106.23	126
2023-01-17	131.80	131.80	131.80	131.80	107.70	64
2023-01-13	130.00	130.00	130.00	130.00	106.23	511
2023-01-12	131.00	131.00	131.00	131.00	107.04	54
2022-12-30	134.00	134.00	134.00	134.00	109.50	366
2022-12-29	131.80	131.80	131.80	131.80	107.70	66
2022-12-20	131.20	135.00	131.00	134.80	110.15	555
2022-12-16	135.01	135.01	135.01	135.01	110.32	37
2022-12-15	133.00	133.00	132.60	132.60	108.35	6

← NewerPage 9 of 12 · 691 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.