Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	46.100	47.000	46.050	46.750	44.606	1,117,116
2025-05-19	46.500	47.000	45.500	45.950	43.843	507,806
2025-05-16	46.100	46.850	45.800	46.550	44.415	250,061
2025-05-15	46.800	46.800	45.750	46.100	43.986	229,278
2025-05-14	47.500	47.500	45.200	45.700	43.604	536,356
2025-05-13	48.000	48.000	46.850	47.300	45.131	298,545
2025-05-12	48.000	48.250	47.400	47.700	45.513	238,506
2025-05-09	48.000	48.400	47.750	48.000	45.799	311,700
2025-05-08	48.000	48.050	47.300	47.850	45.656	336,674
2025-05-07	47.000	47.850	46.500	47.850	45.656	410,152
2025-05-06	47.150	47.150	46.350	46.800	44.654	263,394
2025-05-05	47.800	48.400	47.650	48.000	44.177	360,480
2025-05-02	47.250	47.850	46.550	47.850	44.039	525,158
2025-04-30	46.800	47.250	46.700	47.000	43.256	484,191
2025-04-29	46.000	46.550	45.800	46.550	42.842	146,728
2025-04-28	45.950	46.050	45.650	46.050	42.382	296,231
2025-04-25	45.150	45.850	44.450	45.850	42.198	511,838
2025-04-24	45.000	46.000	44.950	45.400	41.784	249,494
2025-04-23	44.700	45.050	44.250	44.800	41.232	200,615
2025-04-22	45.100	45.350	44.400	45.000	41.416	247,247
2025-04-16	45.200	46.200	45.000	46.200	42.520	410,430
2025-04-15	44.400	45.500	44.050	45.200	41.600	272,850
2025-04-14	43.450	44.600	43.450	44.400	40.863	389,091
2025-04-11	43.200	43.600	42.900	43.150	39.713	107,600
2025-04-10	44.000	44.000	42.850	43.200	39.759	1,061,203
2025-04-09	42.000	42.500	41.500	42.000	38.655	272,204
2025-04-08	42.600	42.600	41.950	42.550	39.161	226,354
2025-04-07	40.050	43.000	39.850	42.600	39.207	570,977
2025-04-04	43.550	43.950	41.900	42.150	38.793	479,576
2025-04-03	43.500	44.700	43.500	44.050	40.541	391,905
2025-04-02	44.050	44.700	44.050	44.300	40.771	350,158
2025-04-01	44.300	44.750	43.700	44.500	40.956	715,178
2025-03-31	44.200	44.200	43.500	44.100	40.587	198,959
2025-03-28	44.300	44.800	44.200	44.200	40.679	178,821
2025-03-27	44.500	44.800	44.050	44.500	40.956	153,909
2025-03-26	43.900	44.750	43.450	44.750	41.186	505,462
2025-03-25	43.300	44.250	43.300	43.900	40.403	374,101
2025-03-24	43.900	44.400	43.100	43.600	40.127	500,438
2025-03-21	46.100	46.550	43.850	43.850	40.357	6,400,777
2025-03-20	44.950	46.050	44.950	46.000	42.336	1,144,569
2025-03-19	44.500	45.100	44.500	44.950	41.370	389,581
2025-03-18	45.450	45.550	44.300	44.600	41.048	793,864
2025-03-17	44.300	45.500	44.300	45.100	41.508	2,145,412
2025-03-14	44.000	44.850	43.650	44.400	40.863	770,073
2025-03-13	42.050	44.300	42.050	44.250	40.725	628,782
2025-03-12	41.500	42.800	41.450	42.300	38.931	589,838
2025-03-11	41.600	41.700	40.750	41.550	38.240	460,212
2025-03-10	41.250	42.000	41.200	41.850	38.517	6,426,103
2025-03-07	41.650	42.050	41.450	42.000	38.655	175,836
2025-03-06	42.650	43.000	41.550	42.200	38.839	240,616
2025-03-05	42.000	43.100	42.000	42.650	39.253	702,662
2025-03-04	42.350	43.350	41.800	41.900	38.563	933,455
2025-03-03	42.000	42.250	41.050	41.600	38.287	493,506
2025-02-28	41.000	41.950	41.000	41.950	38.609	712,588
2025-02-27	42.150	42.500	41.450	41.700	38.379	337,940
2025-02-26	42.900	43.300	42.400	42.400	39.023	249,503
2025-02-25	45.350	45.450	41.900	42.750	39.345	1,031,713
2025-02-24	45.750	45.750	44.850	45.450	41.830	314,944
2025-02-21	45.350	45.900	44.900	45.550	41.922	764,893
2025-02-20	44.850	45.350	44.500	45.250	41.646	286,026

← NewerPage 7 of 13 · 739 trading daysOlder →

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.