Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 157.20 | 160.00 | 157.00 | 160.00 | 160.00 | 3,103 |
| 2026-05-05 | 151.00 | 160.00 | 151.00 | 159.00 | 159.00 | 6,026 |
| 2026-05-04 | 158.20 | 158.60 | 156.00 | 158.40 | 158.40 | 3,905 |
| 2026-04-30 | 156.40 | 158.60 | 155.20 | 158.60 | 158.60 | 2,204 |
| 2026-04-29 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 39,353 |
| 2026-04-28 | 160.00 | 161.00 | 157.60 | 159.00 | 159.00 | 2,665 |
| 2026-04-27 | 160.60 | 162.80 | 159.00 | 159.80 | 159.80 | 2,636 |
| 2026-04-24 | 158.00 | 160.60 | 158.00 | 159.80 | 159.80 | 2,567 |
| 2026-04-23 | 160.60 | 160.60 | 159.00 | 160.00 | 160.00 | 1,735 |
| 2026-04-22 | 161.40 | 161.40 | 159.60 | 160.60 | 160.60 | 3,809 |
| 2026-04-21 | 160.00 | 162.60 | 160.00 | 161.40 | 161.40 | 1,734 |
| 2026-04-20 | 164.80 | 165.00 | 162.00 | 162.00 | 162.00 | 3,272 |
| 2026-04-17 | 167.00 | 167.00 | 162.20 | 165.40 | 165.40 | 19,980 |
| 2026-04-16 | 164.00 | 168.80 | 164.00 | 167.20 | 162.20 | 5,862 |
| 2026-04-15 | 163.00 | 164.80 | 162.80 | 164.80 | 159.87 | 2,595 |
| 2026-04-14 | 165.00 | 165.00 | 163.40 | 163.80 | 158.90 | 2,475 |
| 2026-04-13 | 164.20 | 166.00 | 162.80 | 163.40 | 158.51 | 4,089 |
| 2026-04-10 | 162.80 | 165.00 | 162.20 | 164.60 | 159.68 | 3,163 |
| 2026-04-09 | 160.00 | 163.00 | 160.00 | 163.00 | 158.13 | 7,245 |
| 2026-04-08 | 158.00 | 162.00 | 157.80 | 160.00 | 155.22 | 29,116 |
| 2026-04-07 | 160.00 | 162.00 | 160.00 | 161.60 | 156.77 | 5,378 |
| 2026-04-01 | 162.00 | 162.00 | 159.00 | 159.00 | 154.25 | 5,337 |
| 2026-03-31 | 155.50 | 163.50 | 155.50 | 163.00 | 158.13 | 14,046 |
| 2026-03-30 | 161.50 | 161.50 | 157.50 | 159.00 | 154.25 | 4,216 |
| 2026-03-27 | 160.50 | 162.00 | 159.00 | 159.00 | 154.25 | 12,281 |
| 2026-03-26 | 156.00 | 158.00 | 156.00 | 158.00 | 153.28 | 5,495 |
| 2026-03-25 | 157.00 | 159.00 | 157.00 | 158.50 | 153.76 | 2,893 |
| 2026-03-24 | 156.00 | 159.00 | 156.00 | 156.00 | 151.33 | 2,574 |
| 2026-03-23 | 155.50 | 161.00 | 155.50 | 157.50 | 152.79 | 4,128 |
| 2026-03-20 | 160.00 | 161.00 | 159.50 | 161.00 | 156.19 | 1,535 |
| 2026-03-19 | 160.00 | 161.00 | 159.50 | 161.00 | 156.19 | 3,841 |
| 2026-03-18 | 160.50 | 163.00 | 158.50 | 162.00 | 157.16 | 2,832 |
| 2026-03-17 | 162.00 | 162.00 | 158.00 | 160.00 | 155.22 | 26,773 |
| 2026-03-16 | 155.50 | 163.00 | 155.50 | 163.00 | 158.13 | 11,340 |
| 2026-03-13 | 156.50 | 158.00 | 155.00 | 155.50 | 150.85 | 9,366 |
| 2026-03-12 | 160.00 | 160.00 | 158.00 | 158.50 | 153.76 | 1,872 |
| 2026-03-11 | 155.00 | 159.50 | 155.00 | 159.50 | 154.73 | 3,354 |
| 2026-03-10 | 158.50 | 158.50 | 155.50 | 156.50 | 151.82 | 45,557 |
| 2026-03-09 | 154.00 | 157.00 | 154.00 | 154.50 | 149.88 | 8,272 |
| 2026-03-06 | 157.50 | 157.50 | 154.00 | 156.50 | 151.82 | 39,168 |
| 2026-03-05 | 156.00 | 158.00 | 156.00 | 157.00 | 152.31 | 31,679 |
| 2026-03-04 | 158.50 | 158.50 | 156.00 | 156.00 | 151.33 | 3,647 |
| 2026-03-03 | 158.00 | 158.50 | 156.00 | 158.50 | 153.76 | 28,787 |
| 2026-03-02 | 155.50 | 160.00 | 155.50 | 160.00 | 155.22 | 48,226 |
| 2026-02-27 | 160.00 | 160.00 | 157.00 | 158.50 | 153.76 | 3,625 |
| 2026-02-26 | 157.00 | 159.50 | 157.00 | 157.00 | 152.31 | 2,667 |
| 2026-02-25 | 156.50 | 158.50 | 156.50 | 156.50 | 151.82 | 22,864 |
| 2026-02-24 | 164.00 | 164.00 | 158.00 | 158.00 | 153.28 | 7,512 |
| 2026-02-23 | 161.50 | 164.50 | 160.00 | 163.50 | 158.61 | 4,350 |
| 2026-02-20 | 164.00 | 164.00 | 162.00 | 162.00 | 157.16 | 4,978 |
| 2026-02-19 | 154.00 | 165.00 | 154.00 | 163.00 | 158.13 | 29,862 |
| 2026-02-18 | 155.00 | 155.00 | 152.00 | 153.50 | 148.91 | 8,927 |
| 2026-02-17 | 152.00 | 157.00 | 152.00 | 156.00 | 151.33 | 10,437 |
| 2026-02-16 | 151.00 | 153.00 | 150.00 | 152.50 | 147.94 | 7,473 |
| 2026-02-13 | 152.50 | 154.00 | 152.00 | 152.00 | 147.45 | 206,125 |
| 2026-02-12 | 159.00 | 159.50 | 152.50 | 152.50 | 147.94 | 20,425 |
| 2026-02-11 | 165.50 | 165.50 | 158.50 | 158.50 | 153.76 | 18,382 |
| 2026-02-10 | 164.50 | 166.00 | 158.50 | 166.00 | 161.04 | 23,678 |
| 2026-02-09 | 168.00 | 171.50 | 168.00 | 170.50 | 165.40 | 5,956 |
| 2026-02-06 | 169.00 | 172.00 | 168.00 | 172.00 | 166.86 | 11,408 |
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.