Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 142.00 | 143.50 | 140.50 | 143.50 | 123.58 | 5,266 |
| 2024-02-26 | 143.00 | 143.00 | 141.50 | 142.00 | 122.29 | 929 |
| 2024-02-23 | 141.50 | 143.50 | 141.50 | 143.00 | 123.15 | 1,666 |
| 2024-02-22 | 145.00 | 145.00 | 140.50 | 143.50 | 123.58 | 2,969 |
| 2024-02-21 | 143.00 | 145.00 | 141.50 | 144.00 | 124.01 | 3,613 |
| 2024-02-20 | 143.00 | 143.00 | 140.00 | 143.00 | 123.15 | 848 |
| 2024-02-19 | 146.50 | 150.00 | 142.00 | 144.00 | 124.01 | 8,241 |
| 2024-02-16 | 147.00 | 148.00 | 143.50 | 146.50 | 126.17 | 7,983 |
| 2024-02-15 | 136.50 | 147.00 | 136.00 | 147.00 | 126.60 | 21,427 |
| 2024-02-14 | 145.00 | 146.50 | 145.00 | 145.00 | 124.87 | 8,352 |
| 2024-02-13 | 144.00 | 146.00 | 143.00 | 145.00 | 124.87 | 11,240 |
| 2024-02-12 | 133.50 | 144.00 | 133.50 | 144.00 | 124.01 | 19,414 |
| 2024-02-09 | 144.00 | 144.50 | 140.00 | 140.00 | 120.57 | 3,379 |
| 2024-02-08 | 137.00 | 143.50 | 137.00 | 143.00 | 123.15 | 13,251 |
| 2024-02-07 | 139.50 | 139.50 | 135.50 | 138.00 | 118.85 | 10,336 |
| 2024-02-06 | 134.00 | 140.50 | 134.00 | 140.50 | 121.00 | 51,308 |
| 2024-02-05 | 123.00 | 126.00 | 123.00 | 124.00 | 106.79 | 8,419 |
| 2024-02-02 | 125.00 | 127.50 | 123.50 | 126.00 | 108.51 | 7,002 |
| 2024-02-01 | 126.00 | 126.00 | 123.00 | 124.50 | 107.22 | 1,044 |
| 2024-01-31 | 123.00 | 129.00 | 123.00 | 129.00 | 111.10 | 3,034 |
| 2024-01-30 | 123.50 | 123.50 | 122.50 | 123.00 | 105.93 | 10,492 |
| 2024-01-29 | 127.00 | 127.00 | 123.00 | 123.00 | 105.93 | 6,863 |
| 2024-01-26 | 123.00 | 124.00 | 122.00 | 124.00 | 106.79 | 1,615 |
| 2024-01-25 | 125.00 | 126.00 | 122.50 | 122.50 | 105.50 | 6,365 |
| 2024-01-24 | 122.00 | 128.00 | 122.00 | 124.00 | 106.79 | 1,515 |
| 2024-01-23 | 134.00 | 134.00 | 125.00 | 129.00 | 111.10 | 2,701 |
| 2024-01-22 | 127.00 | 133.00 | 124.00 | 131.50 | 113.25 | 6,159 |
| 2024-01-19 | 128.50 | 128.50 | 126.00 | 127.00 | 109.37 | 850 |
| 2024-01-18 | 121.00 | 128.00 | 121.00 | 128.00 | 110.23 | 5,833 |
| 2024-01-17 | 123.00 | 125.00 | 120.50 | 125.00 | 107.65 | 3,668 |
| 2024-01-16 | 123.00 | 123.00 | 120.00 | 123.00 | 105.93 | 5,196 |
| 2024-01-15 | 121.50 | 122.50 | 121.50 | 122.50 | 105.50 | 626 |
| 2024-01-12 | 122.50 | 123.00 | 120.00 | 123.00 | 105.93 | 7,071 |
| 2024-01-11 | 122.50 | 123.00 | 122.50 | 123.00 | 105.93 | 2,124 |
| 2024-01-10 | 124.50 | 124.50 | 122.00 | 122.50 | 105.50 | 1,860 |
| 2024-01-09 | 124.00 | 124.50 | 122.00 | 124.50 | 107.22 | 7,201 |
| 2024-01-08 | 120.00 | 124.00 | 120.00 | 124.00 | 106.79 | 1,354 |
| 2024-01-05 | 124.00 | 125.00 | 123.00 | 125.00 | 107.65 | 1,086 |
| 2024-01-04 | 120.00 | 124.50 | 120.00 | 124.00 | 106.79 | 3,026 |
| 2024-01-03 | 126.00 | 126.00 | 122.50 | 122.50 | 105.50 | 1,816 |
| 2024-01-02 | 125.00 | 126.50 | 124.50 | 126.50 | 108.94 | 5,005 |
| 2023-12-29 | 123.00 | 125.00 | 123.00 | 124.00 | 106.79 | 11,854 |
| 2023-12-28 | 119.50 | 125.00 | 119.50 | 125.00 | 107.65 | 6,121 |
| 2023-12-27 | 120.00 | 125.00 | 120.00 | 124.00 | 106.79 | 7,946 |
| 2023-12-22 | 119.50 | 125.00 | 119.50 | 125.00 | 107.65 | 6,653 |
| 2023-12-21 | 118.00 | 119.00 | 118.00 | 119.00 | 102.48 | 9,441 |
| 2023-12-20 | 121.50 | 121.50 | 119.50 | 119.50 | 102.91 | 3,278 |
| 2023-12-19 | 120.50 | 122.00 | 120.00 | 121.00 | 104.21 | 7,766 |
| 2023-12-18 | 121.00 | 121.50 | 119.00 | 121.50 | 104.64 | 8,413 |
| 2023-12-15 | 120.00 | 122.00 | 119.00 | 120.50 | 103.78 | 4,272 |
| 2023-12-14 | 124.00 | 124.00 | 120.50 | 122.00 | 105.07 | 4,768 |
| 2023-12-13 | 120.00 | 123.00 | 118.00 | 118.50 | 102.05 | 12,937 |
| 2023-12-12 | 122.00 | 123.00 | 119.00 | 119.50 | 102.91 | 22,939 |
| 2023-12-11 | 120.00 | 124.50 | 120.00 | 122.50 | 105.50 | 2,750 |
| 2023-12-08 | 125.00 | 125.00 | 122.00 | 125.00 | 107.65 | 17,686 |
| 2023-12-07 | 135.00 | 135.00 | 125.00 | 128.00 | 110.23 | 10,498 |
| 2023-12-06 | 122.00 | 133.00 | 122.00 | 133.00 | 114.54 | 17,410 |
| 2023-12-05 | 121.50 | 124.00 | 118.50 | 118.50 | 102.05 | 660,205 |
| 2023-12-04 | 119.50 | 123.00 | 119.50 | 122.00 | 105.07 | 15,444 |
| 2023-12-01 | 118.00 | 120.00 | 118.00 | 120.00 | 103.34 | 49,989 |
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.