Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 151.20 | 152.00 | 148.40 | 151.40 | 151.40 | 3,332 |
| 2026-07-23 | 149.00 | 151.60 | 148.00 | 151.40 | 151.40 | 4,961 |
| 2026-07-22 | 148.00 | 150.80 | 148.00 | 149.00 | 149.00 | 2,736 |
| 2026-07-21 | 147.80 | 150.00 | 147.80 | 149.40 | 149.40 | 1,481 |
| 2026-07-20 | 147.80 | 150.00 | 147.80 | 147.80 | 147.80 | 2,138 |
| 2026-07-17 | 147.80 | 151.40 | 147.80 | 151.40 | 151.40 | 2,349 |
| 2026-07-16 | 151.80 | 151.80 | 149.00 | 151.60 | 151.60 | 1,042 |
| 2026-07-15 | 151.80 | 151.80 | 147.40 | 150.00 | 150.00 | 2,554 |
| 2026-07-14 | 145.00 | 151.00 | 143.80 | 148.20 | 148.20 | 4,211 |
| 2026-07-13 | 143.40 | 152.20 | 143.40 | 148.40 | 148.40 | 12,009 |
| 2026-07-10 | 151.00 | 151.00 | 146.80 | 146.80 | 146.80 | 1,654 |
| 2026-07-09 | 149.60 | 151.60 | 149.40 | 150.00 | 150.00 | 696 |
| 2026-07-08 | 151.80 | 152.00 | 148.20 | 152.00 | 152.00 | 795 |
| 2026-07-07 | 150.60 | 151.80 | 148.00 | 151.80 | 151.80 | 539 |
| 2026-07-06 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 4,438 |
| 2026-07-03 | 146.00 | 148.00 | 143.60 | 148.00 | 148.00 | 4,481 |
| 2026-07-02 | 144.60 | 146.00 | 144.00 | 146.00 | 146.00 | 7,238 |
| 2026-07-01 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2,986 |
| 2026-06-30 | 142.00 | 146.60 | 142.00 | 145.00 | 145.00 | 1,831 |
| 2026-06-29 | 145.00 | 146.00 | 144.60 | 146.00 | 146.00 | 1,573 |
| 2026-06-26 | 145.00 | 146.80 | 145.00 | 145.60 | 145.60 | 4,077 |
| 2026-06-25 | 146.20 | 149.00 | 146.00 | 146.00 | 146.00 | 3,603 |
| 2026-06-24 | 150.20 | 150.20 | 145.00 | 145.00 | 145.00 | 1,349 |
| 2026-06-23 | 149.20 | 150.00 | 146.80 | 150.00 | 150.00 | 4,768 |
| 2026-06-22 | 149.60 | 150.80 | 148.60 | 149.20 | 149.20 | 3,949 |
| 2026-06-19 | 149.40 | 150.20 | 149.00 | 149.40 | 149.40 | 973 |
| 2026-06-18 | 150.80 | 152.80 | 148.80 | 148.80 | 148.80 | 1,622 |
| 2026-06-17 | 153.00 | 153.00 | 150.20 | 152.00 | 152.00 | 1,298 |
| 2026-06-16 | 148.80 | 152.00 | 148.80 | 152.00 | 152.00 | 4,733 |
| 2026-06-15 | 150.00 | 150.80 | 149.20 | 150.80 | 150.80 | 28,944 |
| 2026-06-12 | 152.00 | 152.00 | 148.60 | 149.20 | 149.20 | 936 |
| 2026-06-11 | 152.00 | 152.00 | 147.00 | 150.00 | 150.00 | 3,953 |
| 2026-06-10 | 151.00 | 151.00 | 145.40 | 148.00 | 148.00 | 6,130 |
| 2026-06-09 | 151.80 | 152.00 | 150.20 | 151.00 | 151.00 | 3,433 |
| 2026-06-08 | 154.00 | 154.00 | 151.80 | 151.80 | 151.80 | 1,107 |
| 2026-06-05 | 153.00 | 154.40 | 152.60 | 152.60 | 152.60 | 52,685 |
| 2026-06-04 | 153.00 | 154.20 | 153.00 | 154.20 | 154.20 | 1,419 |
| 2026-06-03 | 152.80 | 154.60 | 152.60 | 154.60 | 154.60 | 918 |
| 2026-06-02 | 156.00 | 156.00 | 153.00 | 154.60 | 154.60 | 2,016 |
| 2026-06-01 | 153.00 | 157.00 | 153.00 | 154.80 | 154.80 | 3,877 |
| 2026-05-29 | 151.00 | 158.40 | 151.00 | 158.40 | 158.40 | 17,135 |
| 2026-05-28 | 152.00 | 154.00 | 151.40 | 152.00 | 152.00 | 4,026 |
| 2026-05-27 | 152.00 | 153.40 | 151.00 | 153.40 | 153.40 | 24,641 |
| 2026-05-26 | 156.20 | 156.20 | 152.20 | 152.20 | 152.20 | 6,555 |
| 2026-05-22 | 159.40 | 159.40 | 155.20 | 155.20 | 155.20 | 5,891 |
| 2026-05-21 | 156.00 | 159.40 | 155.00 | 159.40 | 159.40 | 3,553 |
| 2026-05-20 | 154.00 | 158.60 | 154.00 | 156.80 | 156.80 | 2,244 |
| 2026-05-19 | 158.20 | 159.20 | 157.20 | 158.40 | 158.40 | 16,175 |
| 2026-05-18 | 154.00 | 159.20 | 154.00 | 158.60 | 158.60 | 3,951 |
| 2026-05-15 | 158.00 | 160.00 | 156.40 | 160.00 | 160.00 | 2,290 |
| 2026-05-13 | 157.00 | 160.00 | 156.00 | 156.60 | 156.60 | 3,083 |
| 2026-05-12 | 161.00 | 161.00 | 153.20 | 157.80 | 157.80 | 6,381 |
| 2026-05-11 | 160.00 | 160.00 | 157.20 | 157.60 | 157.60 | 3,672 |
| 2026-05-08 | 160.00 | 160.60 | 158.00 | 160.60 | 160.60 | 7,585 |
| 2026-05-07 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 4,343 |
| 2026-05-06 | 157.20 | 160.00 | 157.00 | 160.00 | 160.00 | 3,103 |
| 2026-05-05 | 151.00 | 160.00 | 151.00 | 159.00 | 159.00 | 6,026 |
| 2026-05-04 | 158.20 | 158.60 | 156.00 | 158.40 | 158.40 | 3,905 |
| 2026-04-30 | 156.40 | 158.60 | 155.20 | 158.60 | 158.60 | 2,204 |
| 2026-04-29 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 39,353 |
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.