Norconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 19.100 | 20.485 | 19.100 | 20.245 | 17.161 | 1,025,212 |
| 2023-12-05 | 19.286 | 19.286 | 19.122 | 19.250 | 16.317 | 227,486 |
| 2023-12-04 | 19.200 | 19.300 | 19.000 | 19.100 | 16.190 | 217,956 |
| 2023-12-01 | 19.440 | 19.440 | 19.100 | 19.150 | 16.233 | 331,572 |
| 2023-11-30 | 19.400 | 19.598 | 19.102 | 19.400 | 16.444 | 1,066,671 |
| 2023-11-29 | 18.990 | 19.470 | 18.800 | 19.400 | 16.444 | 588,231 |
| 2023-11-28 | 18.850 | 19.000 | 18.700 | 19.000 | 16.105 | 692,569 |
| 2023-11-27 | 18.898 | 18.898 | 18.700 | 18.800 | 15.936 | 170,727 |
| 2023-11-24 | 19.000 | 19.000 | 18.622 | 18.850 | 15.978 | 326,723 |
| 2023-11-23 | 18.900 | 19.010 | 18.600 | 19.010 | 16.114 | 356,341 |
| 2023-11-22 | 18.996 | 19.000 | 18.700 | 18.900 | 16.021 | 219,284 |
| 2023-11-21 | 18.988 | 19.152 | 18.820 | 18.980 | 16.088 | 646,521 |
| 2023-11-20 | 18.686 | 18.950 | 18.550 | 18.818 | 15.951 | 304,702 |
| 2023-11-17 | 18.400 | 18.650 | 18.400 | 18.550 | 15.724 | 291,994 |
| 2023-11-16 | 18.480 | 18.500 | 18.302 | 18.400 | 15.597 | 241,451 |
| 2023-11-15 | 18.300 | 18.498 | 18.300 | 18.400 | 15.597 | 979,343 |
| 2023-11-14 | 18.700 | 18.700 | 18.100 | 18.200 | 15.427 | 2,284,010 |
| 2023-11-13 | 18.988 | 18.988 | 18.666 | 18.666 | 15.822 | 1,637,290 |
| 2023-11-10 | 19.010 | 19.300 | 18.780 | 18.950 | 16.063 | 109,649,695 |
← NewerPage 13 of 13 · 739 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 1.8000 NOK |
| 2025-05-06 | 1.7000 NOK |
| 2024-05-24 | 1.2000 NOK |
| 2024-05-14 | 1.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.