Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 151.00 | 153.00 | 151.00 | 153.00 | 139.97 | 145 |
| 2024-05-29 | 151.00 | 154.00 | 150.50 | 151.00 | 138.14 | 1,547 |
| 2024-05-28 | 151.00 | 154.00 | 151.00 | 154.00 | 140.88 | 2,675 |
| 2024-05-27 | 156.00 | 156.00 | 151.50 | 151.50 | 138.60 | 1,700 |
| 2024-05-24 | 155.00 | 156.00 | 154.00 | 154.00 | 140.88 | 15,086 |
| 2024-05-23 | 152.50 | 155.00 | 151.50 | 155.00 | 141.80 | 6,800 |
| 2024-05-22 | 152.00 | 152.50 | 151.50 | 152.50 | 139.51 | 14,692 |
| 2024-05-21 | 153.00 | 153.00 | 150.50 | 152.50 | 139.51 | 14,632 |
| 2024-05-16 | 150.00 | 153.50 | 150.00 | 153.50 | 140.42 | 1,122 |
| 2024-05-15 | 154.50 | 154.50 | 152.00 | 152.00 | 139.05 | 101,813 |
| 2024-05-14 | 154.00 | 155.00 | 153.00 | 155.00 | 141.80 | 28,633 |
| 2024-05-13 | 148.50 | 154.00 | 148.50 | 154.00 | 140.88 | 76,071 |
| 2024-05-10 | 149.50 | 153.00 | 148.00 | 153.00 | 139.97 | 35,536 |
| 2024-05-08 | 148.00 | 150.00 | 145.00 | 149.50 | 136.77 | 48,763 |
| 2024-05-07 | 143.00 | 143.00 | 142.50 | 143.00 | 130.82 | 3,922 |
| 2024-05-06 | 139.00 | 143.00 | 139.00 | 143.00 | 130.82 | 2,473 |
| 2024-05-03 | 143.50 | 143.50 | 142.00 | 143.00 | 130.82 | 733 |
| 2024-05-02 | 143.00 | 143.00 | 141.00 | 143.00 | 130.82 | 3,506 |
| 2024-04-30 | 143.00 | 143.00 | 139.50 | 141.00 | 128.99 | 1,913 |
| 2024-04-29 | 144.00 | 144.00 | 142.00 | 143.00 | 130.82 | 1,580 |
| 2024-04-26 | 143.00 | 143.00 | 140.00 | 142.00 | 129.90 | 3,026 |
| 2024-04-25 | 143.50 | 143.50 | 141.00 | 141.50 | 129.45 | 822 |
| 2024-04-24 | 143.00 | 144.50 | 142.00 | 143.50 | 131.28 | 7,409 |
| 2024-04-23 | 141.00 | 142.50 | 140.00 | 141.00 | 128.99 | 13,658 |
| 2024-04-22 | 140.00 | 141.00 | 138.50 | 140.00 | 128.07 | 6,945 |
| 2024-04-19 | 139.50 | 139.50 | 135.50 | 138.50 | 126.70 | 5,155 |
| 2024-04-18 | 140.00 | 140.00 | 137.50 | 139.50 | 127.62 | 3,948 |
| 2024-04-17 | 139.50 | 139.50 | 138.00 | 139.50 | 127.62 | 2,567 |
| 2024-04-16 | 138.50 | 140.00 | 137.50 | 140.00 | 128.07 | 3,658 |
| 2024-04-15 | 137.00 | 139.00 | 134.00 | 139.00 | 127.16 | 6,391 |
| 2024-04-12 | 140.00 | 140.00 | 134.50 | 137.00 | 125.33 | 15,468 |
| 2024-04-11 | 147.00 | 147.00 | 136.50 | 136.50 | 117.55 | 19,713 |
| 2024-04-10 | 147.00 | 147.00 | 144.00 | 144.00 | 124.01 | 8,222 |
| 2024-04-09 | 147.00 | 147.00 | 145.50 | 146.00 | 125.74 | 11,179 |
| 2024-04-08 | 145.00 | 147.50 | 144.50 | 146.00 | 125.74 | 8,374 |
| 2024-04-05 | 146.00 | 146.00 | 143.00 | 146.00 | 125.74 | 2,552 |
| 2024-04-04 | 148.00 | 148.00 | 142.50 | 144.00 | 124.01 | 2,416 |
| 2024-04-03 | 145.00 | 146.00 | 144.00 | 146.00 | 125.74 | 926 |
| 2024-04-02 | 148.00 | 148.00 | 146.00 | 146.00 | 125.74 | 1,724 |
| 2024-03-27 | 141.50 | 148.00 | 141.50 | 148.00 | 127.46 | 3,395 |
| 2024-03-26 | 142.00 | 146.00 | 142.00 | 145.00 | 124.87 | 6,300 |
| 2024-03-25 | 145.00 | 145.00 | 142.50 | 143.00 | 123.15 | 2,612 |
| 2024-03-22 | 142.00 | 145.00 | 142.00 | 145.00 | 124.87 | 7,477 |
| 2024-03-21 | 140.00 | 142.00 | 138.50 | 142.00 | 122.29 | 6,007 |
| 2024-03-20 | 140.00 | 140.50 | 139.00 | 140.00 | 120.57 | 393 |
| 2024-03-19 | 137.00 | 140.50 | 137.00 | 140.50 | 121.00 | 281,640 |
| 2024-03-18 | 138.00 | 140.00 | 138.00 | 138.50 | 119.28 | 165 |
| 2024-03-15 | 139.50 | 140.00 | 137.50 | 140.00 | 120.57 | 158,994 |
| 2024-03-14 | 136.00 | 140.50 | 136.00 | 138.00 | 118.85 | 402 |
| 2024-03-13 | 135.50 | 141.50 | 135.50 | 140.50 | 121.00 | 24,957 |
| 2024-03-12 | 138.00 | 139.50 | 138.00 | 139.00 | 119.71 | 543 |
| 2024-03-11 | 140.00 | 140.00 | 136.50 | 137.50 | 118.42 | 2,221 |
| 2024-03-08 | 138.00 | 139.00 | 136.50 | 139.00 | 119.71 | 4,257 |
| 2024-03-07 | 139.50 | 140.00 | 138.00 | 138.50 | 119.28 | 1,752 |
| 2024-03-06 | 141.50 | 141.50 | 140.00 | 140.50 | 121.00 | 2,071 |
| 2024-03-05 | 142.50 | 143.00 | 141.50 | 143.00 | 123.15 | 1,651 |
| 2024-03-04 | 144.50 | 144.50 | 141.00 | 142.50 | 122.72 | 2,181 |
| 2024-03-01 | 145.00 | 145.00 | 142.50 | 145.00 | 124.87 | 173,725 |
| 2024-02-29 | 141.50 | 145.00 | 141.00 | 145.00 | 124.87 | 6,009 |
| 2024-02-28 | 140.50 | 144.00 | 140.50 | 142.00 | 122.29 | 1,632 |
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.