Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 132.00 | 135.00 | 132.00 | 133.60 | 108.13 | 4,454 |
| 2022-09-26 | 136.00 | 136.00 | 130.20 | 132.00 | 106.84 | 6,369 |
| 2022-09-23 | 134.00 | 135.60 | 134.00 | 135.00 | 109.26 | 10,567 |
| 2022-09-22 | 135.00 | 137.20 | 135.00 | 136.00 | 110.07 | 4,484 |
| 2022-09-21 | 134.00 | 139.00 | 133.60 | 136.60 | 110.56 | 13,399 |
| 2022-09-20 | 133.00 | 136.00 | 133.00 | 136.00 | 110.07 | 14,134 |
| 2022-09-19 | 132.40 | 134.40 | 131.00 | 134.40 | 108.78 | 8,356 |
| 2022-09-16 | 134.00 | 134.00 | 130.00 | 130.00 | 105.22 | 16,483 |
| 2022-09-15 | 134.00 | 136.00 | 134.00 | 136.00 | 110.07 | 3,521 |
| 2022-09-14 | 133.40 | 135.60 | 133.00 | 135.00 | 109.26 | 1,110 |
| 2022-09-13 | 133.00 | 136.80 | 133.00 | 136.00 | 110.07 | 2,142 |
| 2022-09-12 | 138.00 | 138.00 | 134.20 | 137.00 | 110.88 | 97,739 |
| 2022-09-09 | 134.00 | 137.40 | 134.00 | 137.40 | 111.21 | 50,881 |
| 2022-09-08 | 133.00 | 133.80 | 131.20 | 133.80 | 108.29 | 5,493 |
| 2022-09-07 | 136.00 | 136.00 | 130.00 | 131.40 | 106.35 | 6,150 |
| 2022-09-06 | 133.40 | 138.00 | 133.20 | 138.00 | 111.69 | 19,122 |
| 2022-09-05 | 133.00 | 136.00 | 133.00 | 133.40 | 107.97 | 3,798 |
| 2022-09-02 | 134.80 | 138.80 | 134.80 | 138.80 | 112.34 | 4,726 |
| 2022-09-01 | 133.00 | 139.00 | 133.00 | 139.00 | 112.50 | 3,708 |
| 2022-08-31 | 134.00 | 136.60 | 133.00 | 136.60 | 110.56 | 2,082 |
| 2022-08-30 | 134.00 | 136.60 | 134.00 | 134.00 | 108.45 | 26,121 |
| 2022-08-29 | 135.20 | 135.80 | 134.00 | 134.60 | 108.94 | 4,004 |
| 2022-08-26 | 137.80 | 139.20 | 135.00 | 139.00 | 112.50 | 5,332 |
| 2022-08-25 | 134.00 | 137.60 | 134.00 | 134.80 | 109.10 | 3,212 |
| 2022-08-24 | 136.60 | 137.40 | 135.00 | 135.00 | 109.26 | 3,143 |
| 2022-08-23 | 137.00 | 140.00 | 136.40 | 137.00 | 110.88 | 23,872 |
| 2022-08-22 | 133.00 | 137.60 | 133.00 | 137.00 | 110.88 | 10,048 |
| 2022-08-19 | 135.00 | 137.00 | 133.00 | 137.00 | 110.88 | 9,168 |
| 2022-08-18 | 135.00 | 135.20 | 135.00 | 135.00 | 109.26 | 13,524 |
| 2022-08-17 | 138.00 | 138.00 | 132.40 | 135.00 | 109.26 | 10,105 |
| 2022-08-16 | 135.00 | 136.00 | 134.00 | 135.00 | 109.26 | 6,194 |
| 2022-08-15 | 135.20 | 135.20 | 133.20 | 133.20 | 107.81 | 1,943 |
| 2022-08-12 | 134.40 | 134.80 | 132.00 | 133.00 | 107.64 | 6,658 |
| 2022-08-11 | 131.40 | 135.40 | 131.40 | 132.80 | 107.48 | 1,383 |
| 2022-08-10 | 131.20 | 134.00 | 131.00 | 131.40 | 106.35 | 1,944 |
| 2022-08-09 | 129.00 | 135.80 | 129.00 | 131.80 | 106.67 | 1,689 |
| 2022-08-08 | 127.00 | 132.20 | 127.00 | 129.60 | 104.89 | 3,333 |
| 2022-08-05 | 131.20 | 133.20 | 129.60 | 129.60 | 104.89 | 7,101 |
| 2022-08-04 | 130.20 | 133.40 | 130.20 | 131.00 | 106.03 | 1,655 |
| 2022-08-03 | 133.80 | 133.80 | 130.60 | 132.00 | 106.84 | 3,279 |
| 2022-08-02 | 133.60 | 133.80 | 132.40 | 132.40 | 107.16 | 968 |
| 2022-08-01 | 132.60 | 133.80 | 131.40 | 133.00 | 107.64 | 1,480 |
| 2022-07-29 | 133.80 | 133.80 | 132.40 | 132.60 | 107.32 | 9,215 |
| 2022-07-28 | 134.60 | 134.60 | 134.60 | 134.60 | 108.94 | 0 |
| 2022-07-27 | 132.00 | 135.20 | 132.00 | 134.60 | 108.94 | 2,443 |
| 2022-07-26 | 133.60 | 134.40 | 132.00 | 132.00 | 106.84 | 3,250 |
| 2022-07-25 | 136.00 | 136.00 | 132.80 | 135.00 | 109.26 | 1,128 |
| 2022-07-22 | 133.80 | 135.60 | 133.20 | 135.00 | 109.26 | 7,279 |
| 2022-07-21 | 135.00 | 135.80 | 133.00 | 135.40 | 109.59 | 3,842 |
| 2022-07-20 | 132.20 | 135.20 | 132.00 | 135.00 | 109.26 | 2,221 |
| 2022-07-19 | 136.00 | 136.00 | 128.00 | 131.20 | 106.19 | 14,032 |
| 2022-07-18 | 131.00 | 131.00 | 128.40 | 131.00 | 106.03 | 10,758 |
| 2022-07-15 | 130.00 | 132.80 | 130.00 | 132.20 | 107.00 | 1,413 |
| 2022-07-14 | 131.40 | 131.80 | 130.60 | 131.60 | 106.51 | 541 |
| 2022-07-13 | 136.80 | 136.80 | 130.00 | 132.00 | 106.84 | 4,895 |
| 2022-07-12 | 127.20 | 137.00 | 127.20 | 137.00 | 110.88 | 9,390 |
| 2022-07-11 | 126.00 | 129.40 | 126.00 | 126.80 | 102.63 | 4,890 |
| 2022-07-08 | 128.60 | 130.80 | 128.00 | 128.80 | 104.25 | 3,290 |
| 2022-07-07 | 129.00 | 130.80 | 127.20 | 129.80 | 105.05 | 2,241 |
| 2022-07-06 | 131.00 | 132.20 | 125.00 | 125.00 | 101.17 | 4,622 |
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.