Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	149.80	150.60	147.40	148.00	114.72	9,229
2022-04-01	141.00	145.40	141.00	145.40	112.70	7,231
2022-03-31	145.00	145.00	141.50	141.50	109.68	13,345
2022-03-30	142.00	144.50	142.00	142.50	110.45	4,941
2022-03-29	145.00	147.00	141.50	142.00	110.07	25,071
2022-03-28	140.50	144.50	139.50	144.50	112.00	5,740
2022-03-25	142.00	144.00	141.50	143.00	110.84	6,000
2022-03-24	141.00	142.50	140.00	140.00	108.52	9,820
2022-03-23	142.50	143.00	140.50	143.00	110.84	10,075
2022-03-22	141.00	143.00	141.00	143.00	110.84	6,304
2022-03-21	139.50	143.00	138.50	141.50	109.68	24,005
2022-03-18	147.00	149.00	135.00	135.00	104.64	68,448
2022-03-17	146.50	149.00	146.00	147.50	114.33	2,408
2022-03-16	147.00	147.00	143.00	145.50	112.78	2,706
2022-03-15	145.00	145.50	142.50	144.00	111.62	2,182
2022-03-14	142.50	147.00	142.50	145.00	112.39	6,859
2022-03-11	137.00	146.00	137.00	143.00	110.84	8,401
2022-03-10	141.50	144.00	141.50	142.50	110.45	7,337
2022-03-09	137.00	143.00	137.00	143.00	110.84	5,916
2022-03-08	137.00	141.00	136.50	139.00	107.74	9,275
2022-03-07	142.00	142.00	135.50	142.00	110.07	29,639
2022-03-04	151.00	151.00	140.00	143.00	110.84	33,445
2022-03-03	150.50	153.00	150.00	152.50	118.20	8,703
2022-03-02	146.00	151.00	146.00	151.00	117.04	8,459
2022-03-01	145.50	151.00	145.50	148.00	114.72	5,255
2022-02-28	150.00	150.00	146.50	149.00	115.49	5,602
2022-02-25	146.50	151.50	143.50	146.50	113.55	17,316
2022-02-24	141.00	150.00	138.50	150.00	116.27	17,193
2022-02-23	145.00	148.50	144.50	146.00	113.17	6,757
2022-02-22	147.50	147.50	145.00	147.00	113.94	9,822
2022-02-21	150.00	150.00	146.50	147.50	114.33	9,866
2022-02-18	143.50	149.50	143.50	148.00	114.72	18,491
2022-02-17	145.00	147.50	144.00	146.00	113.17	9,126
2022-02-16	150.00	150.00	146.00	146.00	113.17	13,506
2022-02-15	147.00	150.00	146.50	149.00	115.49	14,906
2022-02-14	151.50	152.00	149.50	151.00	117.04	8,853
2022-02-11	154.00	159.00	154.00	154.00	119.37	20,049
2022-02-10	150.00	158.50	144.00	155.00	120.14	76,219
2022-02-09	139.00	145.00	137.50	142.50	110.45	25,255
2022-02-08	142.50	143.00	140.00	140.00	108.52	10,195
2022-02-07	145.00	146.50	143.00	143.00	110.84	311,032
2022-02-04	144.50	145.50	142.00	143.50	111.23	9,177
2022-02-03	147.00	147.00	143.50	143.50	111.23	5,835
2022-02-02	143.00	147.50	143.00	145.00	112.39	7,764
2022-02-01	142.00	143.50	142.00	142.50	110.45	8,588
2022-01-31	145.00	145.00	139.50	142.00	110.07	11,524
2022-01-28	140.00	143.00	139.50	141.00	109.29	8,775
2022-01-27	139.00	144.50	137.50	142.50	110.45	8,444
2022-01-26	145.50	146.50	141.50	142.50	110.45	12,200
2022-01-25	145.00	147.00	138.00	143.00	110.84	22,163
2022-01-24	149.00	149.00	141.50	145.00	112.39	29,761
2022-01-21	152.00	152.00	149.50	150.00	116.27	13,021
2022-01-20	152.50	154.00	149.50	151.00	117.04	20,821
2022-01-19	152.50	153.00	150.50	152.00	117.82	9,273
2022-01-18	163.00	163.00	151.50	152.00	117.82	17,044
2022-01-17	164.00	164.00	157.00	157.00	121.69	46,606
2022-01-14	158.50	163.50	158.00	163.50	126.73	51,741
2022-01-13	153.00	157.50	151.50	157.50	122.08	15,929
2022-01-12	155.00	155.00	150.50	152.50	118.20	13,922
2022-01-11	154.00	154.50	152.00	154.50	119.75	10,319

← NewerPage 20 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.