Multiconsult AS historical data

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

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

← NewerPage 2 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.