Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	154.00	154.00	150.50	152.00	130.90	19,872
2023-06-15	162.00	162.00	156.50	156.50	134.78	5,609
2023-06-14	143.50	161.00	143.50	161.00	138.65	17,943
2023-06-13	161.00	161.00	155.00	158.00	136.07	3,883
2023-06-12	164.00	164.00	155.50	160.00	137.79	9,034
2023-06-09	169.00	169.00	159.00	159.00	136.93	7,996
2023-06-08	159.00	166.00	158.00	166.00	142.96	5,866
2023-06-07	157.50	159.00	157.50	159.00	136.93	1,197
2023-06-06	161.50	161.50	158.00	158.50	136.50	1,900
2023-06-05	160.00	160.00	159.00	160.00	137.79	4,227
2023-06-02	160.00	160.00	158.50	159.50	137.36	5,562
2023-06-01	158.50	160.00	158.00	160.00	137.79	4,616
2023-05-31	160.00	161.00	159.00	160.50	138.22	6,170
2023-05-30	160.00	162.50	159.50	162.00	139.52	4,879
2023-05-26	162.00	162.00	160.00	160.50	138.22	7,500
2023-05-25	162.50	164.00	161.50	162.50	139.95	8,670
2023-05-24	166.50	166.50	162.00	162.00	139.52	10,952
2023-05-23	165.00	168.00	164.00	164.00	141.24	12,179
2023-05-22	166.00	168.00	165.50	166.00	142.96	9,246
2023-05-19	163.00	166.50	163.00	166.50	143.39	9,110
2023-05-16	164.00	165.00	163.00	164.50	141.67	8,979
2023-05-15	166.00	168.50	160.00	164.50	141.67	30,973
2023-05-12	168.00	168.00	166.00	166.00	142.96	35,995
2023-05-11	166.00	168.50	166.00	166.50	143.39	59,055
2023-05-10	160.00	169.00	157.00	165.50	142.53	64,535
2023-05-09	146.00	150.00	146.00	149.50	128.75	7,616
2023-05-08	150.00	150.00	147.00	150.00	129.18	14,293
2023-05-05	149.50	149.50	147.50	148.00	127.46	4,958
2023-05-04	145.50	150.00	145.50	150.00	129.18	7,308
2023-05-03	148.50	149.50	146.50	148.50	127.89	3,159
2023-05-02	149.50	149.50	148.00	149.50	128.75	9,665
2023-04-28	150.00	150.00	148.00	149.50	128.75	9,408
2023-04-27	149.50	150.00	149.00	150.00	129.18	14,787
2023-04-26	149.50	150.00	147.00	149.50	128.75	129,437
2023-04-25	147.00	149.00	147.00	149.00	128.32	12,920
2023-04-24	148.00	149.50	147.50	147.50	127.03	10,308
2023-04-21	149.00	150.00	147.50	148.00	127.46	38,105
2023-04-20	146.00	149.00	142.50	149.00	128.32	7,663
2023-04-19	146.00	146.00	144.50	146.00	125.74	3,844
2023-04-18	143.50	146.00	143.50	146.00	125.74	3,020
2023-04-17	148.50	150.00	141.50	143.00	123.15	8,544
2023-04-14	150.00	151.00	148.00	148.50	127.89	16,933
2023-04-13	152.00	158.50	149.50	149.50	121.00	18,267
2023-04-12	156.00	158.00	156.00	157.00	127.07	119,519
2023-04-11	155.00	159.50	155.00	157.00	127.07	13,539
2023-04-05	154.00	155.50	152.00	152.50	123.43	11,570
2023-04-04	145.00	154.50	145.00	154.50	125.05	12,309
2023-04-03	148.50	153.50	148.00	153.50	124.24	10,576
2023-03-31	147.00	148.80	147.00	147.60	119.46	14,556
2023-03-30	141.20	148.60	141.20	147.20	119.14	4,480
2023-03-29	134.60	145.00	134.60	144.80	117.20	115,504
2023-03-28	142.60	143.60	141.80	141.80	114.77	10,984
2023-03-27	139.00	144.00	139.00	142.60	115.41	35,612
2023-03-24	137.00	138.40	136.60	136.80	110.72	14,164
2023-03-23	137.80	138.20	137.00	138.00	111.69	7,246
2023-03-22	137.20	138.20	137.20	138.20	111.85	5,782
2023-03-21	137.00	142.80	137.00	137.40	111.21	15,026
2023-03-20	134.60	135.60	133.00	135.00	109.26	7,719
2023-03-17	130.40	134.60	127.20	134.00	108.45	130,465
2023-03-16	131.00	133.20	128.00	129.00	104.41	267,443

← NewerPage 15 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.