Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	134.00	136.80	130.80	132.20	107.00	14,952
2023-03-14	136.40	137.00	132.80	133.00	107.64	5,816
2023-03-13	136.00	137.00	136.00	136.40	110.40	4,664
2023-03-10	135.00	137.00	134.00	136.80	110.72	9,375
2023-03-09	138.40	138.80	135.40	135.60	109.75	77,196
2023-03-08	140.00	142.20	138.40	138.40	112.02	6,060
2023-03-07	142.00	143.00	139.20	139.80	113.15	8,677
2023-03-06	144.60	144.60	142.00	142.00	114.93	5,712
2023-03-03	142.00	144.80	141.00	144.60	117.03	6,913
2023-03-02	142.00	145.00	140.40	141.60	114.61	14,141
2023-03-01	142.00	143.20	142.00	142.00	114.93	10,958
2023-02-28	144.00	146.00	142.40	142.40	115.25	51,909
2023-02-27	141.00	145.60	141.00	144.00	116.55	3,128
2023-02-24	144.00	145.80	144.00	145.00	117.36	3,571
2023-02-23	144.00	144.40	144.00	144.00	116.55	8,006
2023-02-22	143.80	145.80	143.80	144.20	116.71	3,871
2023-02-21	146.80	146.80	143.80	143.80	116.39	32,345
2023-02-20	144.80	146.00	143.00	146.00	118.17	4,169
2023-02-17	147.60	147.60	143.00	144.80	117.20	1,721
2023-02-16	147.40	147.40	140.20	140.60	113.80	3,482
2023-02-15	139.00	149.00	139.00	147.40	119.30	11,730
2023-02-14	146.00	146.00	144.00	144.60	117.03	31,086
2023-02-13	147.00	149.00	146.00	147.00	118.98	13,319
2023-02-10	140.00	146.60	140.00	143.20	115.90	17,852
2023-02-09	140.80	143.80	138.00	143.00	115.74	15,631
2023-02-08	135.00	140.00	134.80	140.00	113.31	27,991
2023-02-07	131.80	131.80	128.20	131.60	106.51	16,851
2023-02-06	128.80	131.80	125.20	125.20	101.33	12,077
2023-02-03	129.20	129.80	125.60	127.40	103.11	7,956
2023-02-02	132.80	133.00	124.60	124.60	100.85	13,590
2023-02-01	130.80	132.80	130.80	132.80	107.48	2,542
2023-01-31	132.40	132.60	130.20	132.60	107.32	3,136
2023-01-30	129.00	133.40	129.00	133.40	107.97	2,473
2023-01-27	129.20	131.80	129.20	129.20	104.57	5,376
2023-01-26	130.00	131.80	128.00	128.60	104.08	6,698
2023-01-25	132.00	132.00	130.00	130.00	105.22	1,889
2023-01-24	134.00	134.00	133.00	133.00	107.64	714
2023-01-23	130.00	133.00	130.00	133.00	107.64	2,370
2023-01-20	130.00	133.00	130.00	130.00	105.22	5,273
2023-01-19	132.00	132.00	129.60	131.00	106.03	4,522
2023-01-18	132.40	133.00	132.40	132.40	107.16	1,632
2023-01-17	130.60	133.00	130.60	133.00	107.64	522
2023-01-16	126.80	132.00	126.80	132.00	106.84	1,831
2023-01-13	130.00	132.00	127.80	132.00	106.84	6,335
2023-01-12	126.60	131.00	126.60	130.00	105.22	2,625
2023-01-11	128.20	130.00	128.20	128.60	104.08	3,326
2023-01-10	127.00	129.80	126.00	128.60	104.08	4,983
2023-01-09	126.00	130.40	126.00	128.40	103.92	3,015
2023-01-06	128.80	129.20	128.00	128.40	103.92	1,749
2023-01-05	127.80	130.80	127.80	130.00	105.22	2,806
2023-01-04	127.00	129.80	127.00	128.40	103.92	5,866
2023-01-03	130.00	130.00	126.40	127.80	103.44	14,172
2023-01-02	138.40	138.40	128.40	129.00	104.41	6,612
2022-12-30	129.20	139.00	127.00	139.00	112.50	16,012
2022-12-29	129.20	130.00	129.00	130.00	105.22	3,079
2022-12-28	135.00	135.00	129.60	133.60	108.13	1,806
2022-12-27	131.40	133.40	130.00	132.40	107.16	1,975
2022-12-23	129.00	133.60	129.00	130.00	105.22	3,151
2022-12-22	133.00	133.00	131.20	132.00	106.84	1,836
2022-12-21	134.00	134.00	131.60	133.00	107.64	808

← NewerPage 16 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.