Multiconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 172 |
| 2026-10-15 | 131.40 | 131.40 | 129.60 | 129.60 | 129.60 | 9 |
| 2026-10-14 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 194 |
| 2026-10-12 | 134.00 | 134.00 | 131.80 | 131.80 | 131.80 | 321 |
| 2026-10-08 | 129.40 | 131.40 | 128.90 | 131.40 | 131.40 | 251 |
| 2026-10-07 | 131.60 | 132.60 | 131.60 | 131.60 | 131.60 | 101 |
| 2026-10-06 | 136.80 | 137.30 | 135.30 | 135.30 | 135.30 | 418 |
| 2026-09-30 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 71 |
| 2026-09-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 44 |
| 2026-09-28 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 41 |
| 2026-09-25 | 145.60 | 145.60 | 145.40 | 145.60 | 145.60 | 229 |
| 2026-09-23 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 126 |
| 2026-09-18 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 17 |
| 2026-09-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 60 |
| 2026-09-14 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 41 |
| 2026-09-10 | 151.00 | 151.80 | 151.00 | 151.40 | 151.40 | 550 |
| 2026-09-09 | 150.00 | 150.00 | 149.00 | 149.20 | 149.20 | 485 |
| 2026-09-08 | 152.40 | 152.90 | 152.40 | 152.90 | 152.90 | 204 |
| 2026-09-07 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1 |
| 2026-09-04 | 143.20 | 144.40 | 143.20 | 144.40 | 144.40 | 54 |
| 2026-09-02 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 99 |
| 2026-09-01 | 144.40 | 145.40 | 144.40 | 145.40 | 145.40 | 83 |
| 2026-08-28 | 145.00 | 145.00 | 143.80 | 144.20 | 144.20 | 106 |
| 2026-08-27 | 143.50 | 144.50 | 143.30 | 144.50 | 144.50 | 152 |
| 2026-08-26 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 113 |
| 2026-08-25 | 144.00 | 144.00 | 143.80 | 143.80 | 143.80 | 25 |
| 2026-08-21 | 146.80 | 147.20 | 146.80 | 147.20 | 147.20 | 112 |
| 2026-08-20 | 149.00 | 149.00 | 147.40 | 147.40 | 147.40 | 45 |
| 2026-08-19 | 147.00 | 147.00 | 145.30 | 145.30 | 145.30 | 115 |
| 2026-08-18 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 8 |
| 2026-08-14 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 911 |
| 2026-08-13 | 152.00 | 153.20 | 152.00 | 153.20 | 153.20 | 10 |
| 2026-08-03 | 150.80 | 151.00 | 150.60 | 151.00 | 151.00 | 50 |
| 2026-07-31 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 245 |
| 2026-07-30 | 151.40 | 151.40 | 151.30 | 151.40 | 151.40 | 103 |
| 2026-07-23 | 151.00 | 151.40 | 151.00 | 151.20 | 151.20 | 218 |
| 2026-07-10 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 22 |
| 2026-07-08 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 21 |
| 2026-07-06 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 195 |
| 2026-07-03 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 114 |
| 2026-07-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 133 |
| 2026-07-01 | 145.00 | 145.00 | 144.80 | 144.80 | 144.80 | 189 |
| 2026-06-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 500 |
| 2026-06-16 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 90 |
| 2026-06-15 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 500 |
| 2026-06-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 500 |
| 2026-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6 |
| 2026-06-03 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 1 |
| 2026-05-26 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 25 |
| 2026-05-22 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 34 |
| 2026-05-20 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 260 |
| 2026-05-15 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 8 |
| 2026-05-13 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 650 |
| 2026-05-12 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 23 |
| 2026-05-11 | 158.20 | 158.80 | 158.20 | 158.80 | 158.80 | 57 |
| 2026-05-08 | 158.80 | 159.20 | 158.80 | 159.20 | 159.20 | 174 |
| 2026-05-06 | 159.00 | 159.60 | 159.00 | 159.60 | 159.60 | 212 |
| 2026-05-05 | 159.60 | 160.00 | 158.10 | 158.40 | 158.40 | 217 |
| 2026-04-30 | 155.90 | 157.70 | 155.90 | 157.70 | 157.70 | 53 |
| 2026-04-28 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 437 |
Page 1 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.