Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 134.00 | 134.00 | 126.80 | 126.80 | 102.63 | 4,726 |
| 2022-07-04 | 126.60 | 134.00 | 126.60 | 132.00 | 106.84 | 4,940 |
| 2022-07-01 | 131.80 | 135.00 | 129.20 | 134.00 | 108.45 | 3,384 |
| 2022-06-30 | 132.00 | 132.00 | 129.00 | 129.00 | 104.41 | 970 |
| 2022-06-29 | 134.20 | 134.20 | 128.00 | 128.00 | 103.60 | 1,729 |
| 2022-06-28 | 134.00 | 134.00 | 129.60 | 133.40 | 107.97 | 1,629 |
| 2022-06-27 | 130.80 | 135.80 | 122.00 | 122.00 | 98.742 | 1,837 |
| 2022-06-24 | 138.60 | 138.60 | 128.00 | 128.00 | 103.60 | 2,077 |
| 2022-06-23 | 130.20 | 131.40 | 127.60 | 127.60 | 103.27 | 1,789 |
| 2022-06-22 | 127.40 | 132.60 | 127.20 | 130.20 | 105.38 | 5,459 |
| 2022-06-21 | 127.00 | 129.80 | 124.00 | 125.40 | 101.49 | 15,709 |
| 2022-06-20 | 126.00 | 130.80 | 126.00 | 126.20 | 102.14 | 2,286 |
| 2022-06-17 | 127.00 | 128.60 | 124.20 | 124.20 | 100.52 | 2,827 |
| 2022-06-16 | 127.00 | 128.60 | 125.40 | 126.40 | 102.30 | 6,883 |
| 2022-06-15 | 127.00 | 130.20 | 125.00 | 126.20 | 102.14 | 5,781 |
| 2022-06-14 | 128.40 | 130.40 | 123.60 | 126.00 | 101.98 | 16,800 |
| 2022-06-13 | 135.00 | 135.00 | 129.40 | 129.40 | 104.73 | 11,649 |
| 2022-06-10 | 136.00 | 136.40 | 135.00 | 135.00 | 109.26 | 1,689 |
| 2022-06-09 | 136.20 | 137.60 | 136.00 | 137.60 | 111.37 | 2,205 |
| 2022-06-08 | 137.00 | 138.00 | 136.20 | 136.20 | 110.23 | 1,835 |
| 2022-06-07 | 140.00 | 140.00 | 135.60 | 135.60 | 109.75 | 5,702 |
| 2022-06-03 | 137.20 | 138.00 | 136.00 | 136.00 | 110.07 | 4,889 |
| 2022-06-02 | 136.00 | 138.00 | 136.00 | 137.40 | 111.21 | 1,739 |
| 2022-06-01 | 136.00 | 138.80 | 136.00 | 137.80 | 111.53 | 7,010 |
| 2022-05-31 | 137.20 | 139.00 | 136.00 | 136.00 | 110.07 | 4,627 |
| 2022-05-30 | 139.00 | 140.40 | 137.20 | 137.20 | 111.04 | 3,634 |
| 2022-05-27 | 137.00 | 141.20 | 137.00 | 139.00 | 112.50 | 6,156 |
| 2022-05-25 | 136.80 | 136.80 | 135.40 | 135.60 | 109.75 | 759 |
| 2022-05-24 | 135.20 | 137.00 | 135.20 | 137.00 | 110.88 | 1,634 |
| 2022-05-23 | 138.00 | 138.20 | 135.40 | 136.00 | 110.07 | 12,650 |
| 2022-05-20 | 138.00 | 138.00 | 136.60 | 136.60 | 110.56 | 2,642 |
| 2022-05-19 | 139.80 | 139.80 | 136.60 | 136.60 | 110.56 | 7,138 |
| 2022-05-18 | 139.80 | 140.60 | 136.20 | 139.60 | 112.99 | 8,321 |
| 2022-05-16 | 142.00 | 142.00 | 139.80 | 139.80 | 113.15 | 2,456 |
| 2022-05-13 | 138.20 | 141.00 | 137.40 | 140.20 | 113.47 | 6,366 |
| 2022-05-12 | 135.00 | 139.60 | 135.00 | 137.00 | 110.88 | 9,060 |
| 2022-05-11 | 140.80 | 140.80 | 137.60 | 137.80 | 111.53 | 8,629 |
| 2022-05-10 | 143.00 | 143.00 | 139.80 | 141.20 | 114.28 | 19,775 |
| 2022-05-09 | 147.00 | 147.00 | 139.40 | 143.00 | 115.74 | 24,636 |
| 2022-05-06 | 148.00 | 148.00 | 144.20 | 147.00 | 118.98 | 7,873 |
| 2022-05-05 | 153.00 | 155.00 | 148.80 | 150.60 | 121.89 | 11,201 |
| 2022-05-04 | 150.20 | 156.00 | 150.20 | 152.80 | 123.67 | 82,614 |
| 2022-05-03 | 144.60 | 148.00 | 144.60 | 147.00 | 118.98 | 14,363 |
| 2022-05-02 | 147.40 | 147.60 | 143.80 | 147.00 | 118.98 | 3,900 |
| 2022-04-29 | 145.80 | 147.20 | 145.80 | 147.20 | 119.14 | 4,861 |
| 2022-04-28 | 147.00 | 147.00 | 144.80 | 146.60 | 118.65 | 8,107 |
| 2022-04-27 | 145.00 | 145.00 | 140.60 | 144.60 | 117.03 | 5,864 |
| 2022-04-26 | 145.20 | 146.60 | 145.00 | 145.00 | 117.36 | 20,188 |
| 2022-04-25 | 147.00 | 147.00 | 142.00 | 145.00 | 117.36 | 14,680 |
| 2022-04-22 | 144.80 | 147.60 | 144.80 | 147.00 | 118.98 | 8,492 |
| 2022-04-21 | 144.00 | 146.00 | 144.00 | 146.00 | 118.17 | 12,538 |
| 2022-04-20 | 145.00 | 145.00 | 143.20 | 145.00 | 117.36 | 8,756 |
| 2022-04-19 | 142.00 | 145.00 | 139.40 | 145.00 | 117.36 | 10,878 |
| 2022-04-13 | 144.00 | 144.00 | 141.40 | 142.00 | 114.93 | 12,519 |
| 2022-04-12 | 143.40 | 143.60 | 141.20 | 142.00 | 114.93 | 8,129 |
| 2022-04-11 | 145.00 | 145.00 | 139.20 | 143.80 | 116.39 | 24,921 |
| 2022-04-08 | 147.00 | 147.00 | 141.80 | 143.00 | 115.74 | 45,061 |
| 2022-04-07 | 150.00 | 150.00 | 141.80 | 141.80 | 109.91 | 8,293 |
| 2022-04-06 | 149.20 | 149.20 | 145.40 | 146.40 | 113.48 | 8,454 |
| 2022-04-05 | 148.20 | 149.80 | 147.20 | 148.00 | 114.72 | 6,663 |
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.