Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	139.00	140.00	136.00	136.00	117.12	10,069
2023-09-06	141.00	141.50	140.00	140.00	120.57	3,266
2023-09-05	142.50	142.50	139.00	140.50	121.00	3,608
2023-09-04	143.00	143.00	140.50	141.00	121.43	1,558
2023-09-01	143.50	143.50	139.00	139.00	119.71	9,857
2023-08-31	140.00	143.50	140.00	143.50	123.58	4,446
2023-08-30	138.00	140.50	137.00	140.00	120.57	3,563
2023-08-29	142.50	142.50	135.50	139.00	119.71	4,945
2023-08-28	138.50	142.50	136.00	142.50	122.72	6,504
2023-08-25	139.00	139.50	135.00	137.50	118.42	10,343
2023-08-24	140.00	141.00	138.50	139.00	119.71	3,902
2023-08-23	144.00	144.00	139.00	141.50	121.86	4,097
2023-08-22	147.00	147.00	142.00	143.00	123.15	4,178
2023-08-21	137.00	144.00	137.00	142.00	122.29	11,481
2023-08-18	140.00	142.00	136.00	136.00	117.12	12,325
2023-08-17	141.00	142.50	141.00	142.00	122.29	2,184
2023-08-16	147.00	147.00	143.00	143.00	123.15	8,397
2023-08-15	149.50	149.50	143.50	143.50	123.58	8,531
2023-08-14	148.00	148.00	147.00	148.00	127.46	2,488
2023-08-11	147.50	150.00	147.50	148.00	127.46	2,007
2023-08-10	147.50	147.50	145.50	147.50	127.03	1,216
2023-08-09	151.00	151.00	147.50	147.50	127.03	1,475
2023-08-08	151.50	151.50	147.50	147.50	127.03	1,825
2023-08-07	150.00	150.50	147.50	150.00	129.18	4,161
2023-08-04	149.50	152.00	149.50	150.50	129.61	3,431
2023-08-03	151.00	153.50	149.50	153.50	132.19	1,710
2023-08-02	154.00	154.00	151.50	152.50	131.33	1,285
2023-08-01	154.00	155.00	145.00	155.00	133.49	4,237
2023-07-31	153.50	155.50	143.50	154.50	133.06	2,624
2023-07-28	154.50	156.50	148.00	156.50	134.78	2,390
2023-07-27	155.00	156.00	155.00	155.50	133.92	1,911
2023-07-26	155.00	158.00	155.00	157.50	135.64	1,587
2023-07-25	158.00	158.00	154.50	155.00	133.49	1,422
2023-07-24	154.50	158.00	154.50	158.00	136.07	1,295
2023-07-21	160.00	160.00	155.50	155.50	133.92	2,634
2023-07-20	159.00	159.50	158.00	159.50	137.36	2,563
2023-07-19	158.50	159.00	158.00	158.00	136.07	1,709
2023-07-18	160.00	160.00	157.50	158.00	136.07	3,251
2023-07-17	154.50	160.00	154.50	160.00	137.79	2,249
2023-07-14	154.50	159.50	154.50	158.00	136.07	1,024
2023-07-13	159.00	160.00	157.50	160.00	137.79	3,826
2023-07-12	158.50	159.00	156.50	159.00	136.93	3,976
2023-07-11	158.00	159.50	158.00	158.50	136.50	3,021
2023-07-10	158.50	158.50	157.00	158.00	136.07	2,688
2023-07-07	159.00	159.00	155.50	159.00	136.93	5,896
2023-07-06	157.00	158.50	155.00	155.00	133.49	7,525
2023-07-05	154.50	159.00	154.50	158.00	136.07	9,860
2023-07-04	156.00	156.00	149.50	156.00	134.35	995
2023-07-03	153.00	157.00	153.00	157.00	135.21	7,002
2023-06-30	152.50	154.50	152.50	154.00	132.63	4,350
2023-06-29	153.00	154.00	152.00	154.00	132.63	1,729
2023-06-28	152.50	154.00	150.50	151.00	130.04	2,284
2023-06-27	150.00	152.50	147.50	152.50	131.33	3,076
2023-06-26	153.00	153.00	150.00	150.50	129.61	2,868
2023-06-23	153.00	153.00	148.00	153.00	131.76	2,909
2023-06-22	150.00	152.00	149.50	149.50	128.75	3,402
2023-06-21	151.00	152.00	150.00	152.00	130.90	3,790
2023-06-20	149.50	154.00	149.50	154.00	132.63	2,952
2023-06-19	150.00	152.00	148.00	152.00	130.90	12,254
2023-06-16	154.00	154.00	150.50	152.00	130.90	19,872

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.