Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 167.50 | 168.50 | 164.50 | 165.00 | 160.07 | 27,190 |
| 2025-11-05 | 162.00 | 167.50 | 162.00 | 166.00 | 161.04 | 96,013 |
| 2025-11-04 | 162.00 | 169.00 | 156.00 | 162.00 | 157.16 | 38,890 |
| 2025-11-03 | 173.50 | 173.50 | 169.00 | 169.50 | 164.43 | 17,081 |
| 2025-10-31 | 171.00 | 174.50 | 168.50 | 172.00 | 166.86 | 32,552 |
| 2025-10-30 | 173.00 | 174.00 | 170.50 | 170.50 | 165.40 | 18,966 |
| 2025-10-29 | 171.00 | 174.00 | 171.00 | 171.50 | 166.37 | 10,504 |
| 2025-10-28 | 171.00 | 172.00 | 170.50 | 171.00 | 165.89 | 12,326 |
| 2025-10-27 | 177.00 | 177.00 | 170.50 | 172.00 | 166.86 | 12,438 |
| 2025-10-24 | 170.00 | 173.00 | 169.50 | 172.00 | 166.86 | 34,611 |
| 2025-10-23 | 170.00 | 173.00 | 170.00 | 170.00 | 164.92 | 29,388 |
| 2025-10-22 | 172.00 | 173.00 | 171.50 | 172.00 | 166.86 | 93,889 |
| 2025-10-21 | 174.00 | 174.00 | 170.50 | 171.00 | 165.89 | 47,254 |
| 2025-10-20 | 169.50 | 173.50 | 169.50 | 170.00 | 164.92 | 16,474 |
| 2025-10-17 | 170.50 | 172.50 | 170.00 | 171.50 | 166.37 | 16,262 |
| 2025-10-16 | 175.00 | 175.00 | 171.00 | 171.50 | 166.37 | 14,679 |
| 2025-10-15 | 173.00 | 174.00 | 171.50 | 171.50 | 166.37 | 19,383 |
| 2025-10-14 | 175.00 | 175.00 | 172.00 | 173.50 | 168.31 | 7,751 |
| 2025-10-13 | 173.00 | 175.00 | 173.00 | 174.00 | 168.80 | 9,862 |
| 2025-10-10 | 172.00 | 175.50 | 172.00 | 172.50 | 167.34 | 15,716 |
| 2025-10-09 | 176.00 | 177.50 | 174.00 | 174.00 | 168.80 | 16,033 |
| 2025-10-08 | 171.00 | 175.50 | 171.00 | 175.50 | 170.25 | 13,170 |
| 2025-10-07 | 173.00 | 173.50 | 171.00 | 171.00 | 165.89 | 61,209 |
| 2025-10-06 | 171.00 | 173.50 | 171.00 | 173.50 | 168.31 | 4,774 |
| 2025-10-03 | 173.50 | 174.50 | 172.00 | 172.00 | 166.86 | 15,467 |
| 2025-10-02 | 175.00 | 176.50 | 173.00 | 173.50 | 168.31 | 11,484 |
| 2025-10-01 | 173.00 | 176.50 | 173.00 | 175.00 | 169.77 | 17,824 |
| 2025-09-30 | 174.00 | 176.00 | 174.00 | 175.00 | 169.77 | 19,795 |
| 2025-09-29 | 175.00 | 176.50 | 174.50 | 174.50 | 169.28 | 48,547 |
| 2025-09-26 | 174.00 | 177.00 | 174.00 | 175.00 | 169.77 | 19,021 |
| 2025-09-25 | 176.00 | 178.00 | 175.00 | 176.50 | 171.22 | 18,796 |
| 2025-09-24 | 180.00 | 180.00 | 176.00 | 176.50 | 171.22 | 27,316 |
| 2025-09-23 | 178.50 | 181.00 | 177.50 | 177.50 | 172.19 | 25,573 |
| 2025-09-22 | 181.00 | 182.50 | 178.50 | 178.50 | 173.16 | 21,090 |
| 2025-09-19 | 182.50 | 183.50 | 181.00 | 182.00 | 176.56 | 36,820 |
| 2025-09-18 | 181.00 | 185.00 | 179.50 | 180.50 | 175.10 | 33,593 |
| 2025-09-17 | 180.00 | 181.50 | 177.00 | 180.00 | 174.62 | 36,797 |
| 2025-09-16 | 180.00 | 181.00 | 179.00 | 179.00 | 173.65 | 27,825 |
| 2025-09-15 | 181.00 | 181.50 | 179.50 | 179.50 | 174.13 | 43,101 |
| 2025-09-12 | 180.00 | 183.00 | 180.00 | 181.00 | 175.59 | 10,940 |
| 2025-09-11 | 184.50 | 184.50 | 181.00 | 181.50 | 176.07 | 17,706 |
| 2025-09-10 | 182.00 | 182.50 | 180.00 | 181.50 | 176.07 | 35,832 |
| 2025-09-09 | 179.00 | 181.50 | 179.00 | 180.50 | 175.10 | 24,398 |
| 2025-09-08 | 177.50 | 181.00 | 177.50 | 180.00 | 174.62 | 13,831 |
| 2025-09-05 | 178.50 | 180.00 | 177.50 | 178.50 | 173.16 | 44,447 |
| 2025-09-04 | 175.50 | 178.50 | 175.50 | 178.00 | 172.68 | 514,833 |
| 2025-09-03 | 177.00 | 177.00 | 175.50 | 175.50 | 170.25 | 68,575 |
| 2025-09-02 | 180.00 | 180.00 | 175.50 | 176.00 | 170.74 | 58,094 |
| 2025-09-01 | 178.50 | 180.50 | 177.00 | 180.00 | 174.62 | 55,553 |
| 2025-08-29 | 180.00 | 180.00 | 177.00 | 178.50 | 173.16 | 25,830 |
| 2025-08-28 | 178.00 | 180.00 | 177.50 | 177.50 | 172.19 | 20,857 |
| 2025-08-27 | 178.50 | 180.00 | 178.00 | 178.50 | 173.16 | 25,745 |
| 2025-08-26 | 178.50 | 180.00 | 177.50 | 178.00 | 172.68 | 24,034 |
| 2025-08-25 | 179.00 | 180.00 | 176.00 | 178.50 | 173.16 | 34,646 |
| 2025-08-22 | 177.00 | 178.50 | 172.50 | 178.50 | 173.16 | 84,287 |
| 2025-08-21 | 180.00 | 182.00 | 178.50 | 179.00 | 173.65 | 52,490 |
| 2025-08-20 | 185.00 | 185.00 | 176.00 | 177.50 | 172.19 | 91,799 |
| 2025-08-19 | 189.00 | 189.50 | 180.00 | 181.00 | 175.59 | 143,523 |
| 2025-08-18 | 196.00 | 206.00 | 196.00 | 204.00 | 197.90 | 15,649 |
| 2025-08-15 | 206.00 | 206.00 | 202.00 | 202.00 | 195.96 | 8,591 |
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.