Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	129.00	135.00	129.00	132.80	107.48	4,620
2022-12-19	134.80	134.80	129.80	134.00	108.45	3,987
2022-12-16	130.00	135.00	129.20	135.00	109.26	8,503
2022-12-15	133.00	134.00	132.20	133.00	107.64	5,090
2022-12-14	134.00	134.00	132.80	133.80	108.29	227
2022-12-13	137.00	137.00	134.20	134.20	108.62	2,031
2022-12-12	131.80	138.00	130.00	138.00	111.69	3,030
2022-12-09	131.40	134.00	131.20	132.00	106.84	1,335
2022-12-08	134.80	134.80	132.40	134.20	108.62	3,459
2022-12-07	134.00	139.20	133.60	135.20	109.43	6,425
2022-12-06	138.00	139.80	137.40	139.80	113.15	19,069
2022-12-05	136.80	138.00	136.40	138.00	111.69	6,593
2022-12-02	135.80	137.00	135.80	137.00	110.88	9,397
2022-12-01	133.00	135.80	132.80	135.80	109.91	3,508
2022-11-30	133.00	135.00	131.40	135.00	109.26	4,463
2022-11-29	133.00	133.00	132.00	132.60	107.32	3,748
2022-11-28	134.00	135.00	132.00	132.40	107.16	21,490
2022-11-25	136.00	137.00	133.40	136.60	110.56	10,080
2022-11-24	128.00	136.80	128.00	136.00	110.07	2,367
2022-11-23	136.80	137.80	136.80	136.80	110.72	7,351
2022-11-22	137.20	137.60	137.00	137.00	110.88	4,862
2022-11-21	133.00	137.20	133.00	137.20	111.04	4,537
2022-11-18	135.00	137.80	134.00	134.40	108.78	7,187
2022-11-17	136.80	136.80	132.80	134.80	109.10	1,992
2022-11-16	137.60	137.60	136.40	137.40	111.21	8,642
2022-11-15	134.20	137.00	134.20	137.00	110.88	131
2022-11-14	139.00	139.00	135.80	137.00	110.88	9,486
2022-11-11	133.20	139.80	133.20	139.40	112.82	151,800
2022-11-10	127.00	133.40	126.80	133.40	107.97	53,132
2022-11-09	132.20	132.20	124.40	127.00	102.79	518,408
2022-11-08	131.20	132.80	131.20	132.80	107.48	3,223
2022-11-07	130.20	133.20	130.20	132.80	107.48	9,071
2022-11-04	131.60	134.00	128.20	134.00	108.45	10,780
2022-11-03	124.40	132.80	124.40	132.80	107.48	11,667
2022-11-02	126.40	128.00	123.00	126.00	101.98	124,769
2022-11-01	124.80	127.00	119.60	120.80	97.771	15,734
2022-10-31	123.00	125.00	123.00	124.60	100.85	8,374
2022-10-28	119.00	122.40	119.00	121.80	98.580	8,799
2022-10-27	120.80	123.40	120.00	122.60	99.227	69,017
2022-10-26	120.00	123.80	114.80	123.60	100.04	20,382
2022-10-25	126.00	127.20	121.00	123.20	99.713	8,756
2022-10-24	126.00	127.40	125.20	125.60	101.66	8,749
2022-10-21	128.40	128.40	125.40	126.00	101.98	37,195
2022-10-20	131.00	131.00	128.20	128.20	103.76	9,084
2022-10-19	128.60	130.80	128.20	130.40	105.54	10,889
2022-10-18	129.00	130.60	126.60	128.60	104.08	13,167
2022-10-17	130.20	130.20	129.00	129.00	104.41	5,935
2022-10-14	130.20	131.80	128.20	129.00	104.41	8,832
2022-10-13	131.00	131.00	128.60	130.20	105.38	56,178
2022-10-12	128.00	133.20	128.00	131.40	106.35	10,018
2022-10-11	132.40	133.00	132.40	133.00	107.64	1,901
2022-10-10	134.00	134.00	133.40	133.80	108.29	9,126
2022-10-07	132.00	134.00	132.00	134.00	108.45	105,501
2022-10-06	133.60	133.60	131.00	133.60	108.13	21,406
2022-10-05	131.00	133.80	131.00	133.60	108.13	6,737
2022-10-04	133.00	134.00	132.20	133.80	108.29	5,429
2022-10-03	132.00	132.80	131.00	132.80	107.48	2,012
2022-09-30	128.20	133.00	128.20	132.00	106.84	6,548
2022-09-29	132.00	132.00	128.00	128.00	103.60	8,409
2022-09-28	130.00	132.00	129.00	132.00	106.84	10,423

← NewerPage 17 of 22 · 1,261 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.