Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 175.00 | 178.00 | 174.50 | 178.00 | 162.84 | 16,094 |
| 2024-08-21 | 170.00 | 175.00 | 169.50 | 175.00 | 160.09 | 28,813 |
| 2024-08-20 | 170.00 | 170.00 | 161.00 | 161.00 | 147.29 | 6,768 |
| 2024-08-19 | 169.00 | 169.00 | 167.50 | 168.50 | 154.15 | 5,969 |
| 2024-08-16 | 168.50 | 169.50 | 160.00 | 160.00 | 146.37 | 5,316 |
| 2024-08-15 | 170.00 | 170.00 | 166.00 | 169.00 | 154.60 | 2,115 |
| 2024-08-14 | 165.00 | 168.50 | 165.00 | 168.50 | 154.15 | 54,149 |
| 2024-08-13 | 169.00 | 169.50 | 168.50 | 169.00 | 154.60 | 6,835 |
| 2024-08-12 | 168.00 | 169.00 | 167.00 | 169.00 | 154.60 | 5,933 |
| 2024-08-09 | 165.50 | 169.50 | 165.50 | 166.50 | 152.32 | 8,027 |
| 2024-08-08 | 157.00 | 166.00 | 157.00 | 163.50 | 149.57 | 1,331 |
| 2024-08-07 | 169.00 | 169.00 | 160.50 | 161.00 | 147.29 | 1,617 |
| 2024-08-06 | 170.00 | 170.00 | 161.00 | 161.00 | 147.29 | 2,567 |
| 2024-08-05 | 167.00 | 167.00 | 153.00 | 160.50 | 146.83 | 14,925 |
| 2024-08-02 | 170.00 | 170.00 | 167.00 | 168.00 | 153.69 | 5,363 |
| 2024-08-01 | 170.00 | 170.00 | 167.00 | 169.00 | 154.60 | 2,230 |
| 2024-07-31 | 168.00 | 170.00 | 166.00 | 167.00 | 152.77 | 5,410 |
| 2024-07-30 | 166.50 | 168.00 | 165.50 | 168.00 | 153.69 | 1,094 |
| 2024-07-29 | 166.00 | 168.00 | 165.00 | 165.00 | 150.95 | 1,520 |
| 2024-07-26 | 163.50 | 166.50 | 163.50 | 166.00 | 151.86 | 2,482 |
| 2024-07-25 | 167.50 | 169.00 | 163.50 | 167.50 | 153.23 | 5,288 |
| 2024-07-24 | 168.00 | 168.00 | 165.50 | 167.50 | 153.23 | 301 |
| 2024-07-23 | 163.00 | 167.00 | 163.00 | 167.00 | 152.77 | 6,351 |
| 2024-07-22 | 164.50 | 166.00 | 163.50 | 163.50 | 149.57 | 56,446 |
| 2024-07-19 | 168.00 | 168.00 | 166.00 | 166.50 | 152.32 | 2,991 |
| 2024-07-18 | 164.50 | 168.00 | 164.50 | 168.00 | 153.69 | 4,748 |
| 2024-07-17 | 165.00 | 166.50 | 164.50 | 165.50 | 151.40 | 4,257 |
| 2024-07-16 | 161.50 | 166.50 | 161.50 | 166.50 | 152.32 | 3,797 |
| 2024-07-15 | 168.00 | 168.50 | 167.00 | 167.50 | 153.23 | 5,397 |
| 2024-07-12 | 164.50 | 168.50 | 164.50 | 168.50 | 154.15 | 7,820 |
| 2024-07-11 | 164.00 | 166.00 | 163.50 | 165.50 | 151.40 | 7,370 |
| 2024-07-10 | 165.00 | 166.50 | 162.50 | 164.00 | 150.03 | 258,299 |
| 2024-07-09 | 162.00 | 165.00 | 161.00 | 165.00 | 150.95 | 16,340 |
| 2024-07-08 | 161.00 | 161.00 | 160.00 | 161.00 | 147.29 | 6,684 |
| 2024-07-05 | 160.50 | 161.50 | 159.50 | 161.00 | 147.29 | 7,582 |
| 2024-07-04 | 159.50 | 161.50 | 157.50 | 160.50 | 146.83 | 4,394 |
| 2024-07-03 | 159.00 | 161.00 | 159.00 | 160.50 | 146.83 | 8,502 |
| 2024-07-02 | 159.00 | 159.50 | 157.50 | 159.50 | 145.91 | 3,733 |
| 2024-07-01 | 157.50 | 159.00 | 157.50 | 159.00 | 145.46 | 2,720 |
| 2024-06-28 | 158.50 | 159.00 | 157.50 | 157.50 | 144.08 | 3,651 |
| 2024-06-27 | 158.00 | 159.00 | 157.50 | 157.50 | 144.08 | 12,231 |
| 2024-06-26 | 155.00 | 157.00 | 155.00 | 156.50 | 143.17 | 3,834 |
| 2024-06-25 | 155.00 | 156.50 | 155.00 | 155.00 | 141.80 | 3,510 |
| 2024-06-24 | 155.50 | 157.00 | 154.50 | 157.00 | 143.63 | 6,719 |
| 2024-06-21 | 154.50 | 156.00 | 154.00 | 155.50 | 142.25 | 11,888 |
| 2024-06-20 | 151.50 | 154.50 | 151.50 | 154.00 | 140.88 | 2,314 |
| 2024-06-19 | 154.00 | 155.00 | 153.50 | 154.00 | 140.88 | 6,532 |
| 2024-06-18 | 152.00 | 154.50 | 152.00 | 154.50 | 141.34 | 6,631 |
| 2024-06-17 | 151.00 | 154.00 | 151.00 | 154.00 | 140.88 | 6,552 |
| 2024-06-14 | 153.00 | 153.00 | 151.00 | 153.00 | 139.97 | 6,324 |
| 2024-06-13 | 153.00 | 153.00 | 151.00 | 151.50 | 138.60 | 3,820 |
| 2024-06-12 | 153.00 | 153.00 | 151.00 | 153.00 | 139.97 | 2,515 |
| 2024-06-11 | 151.00 | 153.00 | 151.00 | 152.50 | 139.51 | 13,215 |
| 2024-06-10 | 152.00 | 153.00 | 151.50 | 153.00 | 139.97 | 8,693 |
| 2024-06-07 | 151.50 | 152.50 | 150.50 | 152.00 | 139.05 | 5,744 |
| 2024-06-06 | 152.00 | 152.00 | 151.50 | 151.50 | 138.60 | 15,309 |
| 2024-06-05 | 149.00 | 152.00 | 149.00 | 152.00 | 139.05 | 30,038 |
| 2024-06-04 | 151.50 | 152.00 | 151.00 | 152.00 | 139.05 | 61,257 |
| 2024-06-03 | 150.00 | 151.00 | 150.00 | 151.00 | 138.14 | 6,216 |
| 2024-05-31 | 153.00 | 153.00 | 148.50 | 149.50 | 136.77 | 10,960 |
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.