Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 118.00 | 119.50 | 118.00 | 118.00 | 101.62 | 3,473 |
| 2023-11-29 | 117.50 | 119.00 | 117.00 | 119.00 | 102.48 | 12,843 |
| 2023-11-28 | 119.00 | 119.00 | 117.50 | 117.50 | 101.19 | 13,039 |
| 2023-11-27 | 118.00 | 118.50 | 117.00 | 117.50 | 101.19 | 6,864 |
| 2023-11-24 | 121.00 | 121.00 | 118.50 | 118.50 | 102.05 | 5,540 |
| 2023-11-23 | 120.50 | 121.00 | 119.00 | 120.50 | 103.78 | 3,968 |
| 2023-11-22 | 121.00 | 121.00 | 119.00 | 119.00 | 102.48 | 2,525 |
| 2023-11-21 | 121.00 | 121.00 | 119.50 | 119.50 | 102.91 | 3,565 |
| 2023-11-20 | 120.00 | 121.00 | 119.50 | 121.00 | 104.21 | 4,997 |
| 2023-11-17 | 120.00 | 120.50 | 119.00 | 120.00 | 103.34 | 10,959 |
| 2023-11-16 | 120.00 | 120.00 | 119.00 | 120.00 | 103.34 | 9,022 |
| 2023-11-15 | 122.00 | 122.00 | 120.50 | 121.00 | 104.21 | 5,276 |
| 2023-11-14 | 122.00 | 122.00 | 120.00 | 121.50 | 104.64 | 7,233 |
| 2023-11-13 | 122.00 | 123.50 | 121.00 | 121.00 | 104.21 | 3,656 |
| 2023-11-10 | 121.00 | 123.00 | 121.00 | 122.00 | 105.07 | 2,652 |
| 2023-11-09 | 121.50 | 123.00 | 121.00 | 121.00 | 104.21 | 6,737 |
| 2023-11-08 | 126.50 | 126.50 | 121.50 | 121.50 | 104.64 | 4,235 |
| 2023-11-07 | 122.50 | 125.00 | 121.50 | 122.50 | 105.50 | 17,321 |
| 2023-11-06 | 123.00 | 124.00 | 122.50 | 122.50 | 105.50 | 1,348 |
| 2023-11-03 | 125.00 | 125.50 | 122.00 | 122.50 | 105.50 | 21,961 |
| 2023-11-02 | 128.50 | 128.50 | 124.50 | 124.50 | 107.22 | 6,767 |
| 2023-11-01 | 128.00 | 129.50 | 124.00 | 125.00 | 107.65 | 13,571 |
| 2023-10-31 | 127.50 | 130.00 | 127.50 | 129.50 | 111.53 | 8,010 |
| 2023-10-30 | 129.00 | 129.00 | 127.50 | 127.50 | 109.80 | 3,676 |
| 2023-10-27 | 130.50 | 130.50 | 129.00 | 129.00 | 111.10 | 3,949 |
| 2023-10-26 | 131.00 | 131.00 | 129.50 | 129.50 | 111.53 | 2,415 |
| 2023-10-25 | 131.00 | 131.00 | 130.00 | 131.00 | 112.82 | 4,313 |
| 2023-10-24 | 132.00 | 132.00 | 129.50 | 130.00 | 111.96 | 2,640 |
| 2023-10-23 | 130.00 | 132.00 | 130.00 | 132.00 | 113.68 | 3,298 |
| 2023-10-20 | 133.50 | 133.50 | 131.00 | 131.00 | 112.82 | 1,391 |
| 2023-10-19 | 134.50 | 134.50 | 132.00 | 133.50 | 114.97 | 1,287 |
| 2023-10-18 | 133.00 | 133.00 | 133.00 | 133.00 | 114.54 | 3,282 |
| 2023-10-17 | 135.00 | 135.00 | 133.00 | 133.00 | 114.54 | 2,338 |
| 2023-10-16 | 135.50 | 135.50 | 134.00 | 134.50 | 115.83 | 2,985 |
| 2023-10-13 | 135.00 | 135.50 | 134.00 | 134.00 | 115.40 | 4,094 |
| 2023-10-12 | 137.00 | 137.00 | 135.00 | 135.00 | 116.26 | 3,427 |
| 2023-10-11 | 138.00 | 138.00 | 136.00 | 137.00 | 117.98 | 2,738 |
| 2023-10-10 | 135.00 | 138.00 | 135.00 | 138.00 | 118.85 | 6,089 |
| 2023-10-09 | 137.00 | 137.00 | 135.00 | 136.00 | 117.12 | 4,569 |
| 2023-10-06 | 137.00 | 137.50 | 137.00 | 137.00 | 117.98 | 3,525 |
| 2023-10-05 | 134.00 | 136.00 | 134.00 | 136.00 | 117.12 | 6,558 |
| 2023-10-04 | 137.50 | 137.50 | 134.50 | 134.50 | 115.83 | 3,780 |
| 2023-10-03 | 140.00 | 140.00 | 134.00 | 139.00 | 119.71 | 5,056 |
| 2023-10-02 | 136.00 | 138.50 | 136.00 | 138.00 | 118.85 | 3,370 |
| 2023-09-29 | 132.50 | 137.00 | 132.50 | 134.00 | 115.40 | 11,160 |
| 2023-09-28 | 135.00 | 137.00 | 133.50 | 136.00 | 117.12 | 3,547 |
| 2023-09-27 | 134.00 | 136.50 | 133.00 | 135.00 | 116.26 | 7,136 |
| 2023-09-26 | 133.50 | 135.50 | 133.50 | 134.00 | 115.40 | 1,947 |
| 2023-09-25 | 136.50 | 137.00 | 134.00 | 135.50 | 116.69 | 5,203 |
| 2023-09-22 | 140.00 | 140.00 | 136.50 | 137.00 | 117.98 | 3,366 |
| 2023-09-21 | 138.00 | 138.50 | 137.00 | 138.00 | 118.85 | 6,395 |
| 2023-09-20 | 139.00 | 139.50 | 137.50 | 137.50 | 118.42 | 9,611 |
| 2023-09-19 | 138.00 | 142.00 | 137.50 | 139.00 | 119.71 | 21,178 |
| 2023-09-18 | 141.50 | 142.00 | 138.00 | 138.00 | 118.85 | 14,326 |
| 2023-09-15 | 143.00 | 143.00 | 142.00 | 142.00 | 122.29 | 3,889 |
| 2023-09-14 | 141.50 | 143.00 | 141.50 | 143.00 | 123.15 | 4,341 |
| 2023-09-13 | 138.00 | 142.00 | 138.00 | 141.50 | 121.86 | 5,345 |
| 2023-09-12 | 139.00 | 144.50 | 139.00 | 140.00 | 120.57 | 2,620 |
| 2023-09-11 | 139.50 | 145.00 | 139.00 | 145.00 | 124.87 | 5,956 |
| 2023-09-08 | 138.00 | 140.00 | 138.00 | 139.00 | 119.71 | 6,250 |
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.