Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 153.00 | 153.00 | 149.50 | 152.50 | 118.20 | 5,576 |
| 2022-01-07 | 155.00 | 155.00 | 153.50 | 155.00 | 120.14 | 9,240 |
| 2022-01-06 | 155.00 | 155.00 | 152.00 | 153.50 | 118.98 | 3,940 |
| 2022-01-05 | 155.00 | 155.00 | 152.50 | 153.50 | 118.98 | 4,468 |
| 2022-01-04 | 153.00 | 155.50 | 151.00 | 151.50 | 117.43 | 6,675 |
| 2022-01-03 | 156.00 | 158.00 | 152.50 | 153.50 | 118.98 | 10,139 |
| 2021-12-30 | 154.50 | 156.00 | 151.50 | 156.00 | 120.92 | 14,372 |
| 2021-12-29 | 155.00 | 155.00 | 151.00 | 154.50 | 119.75 | 6,037 |
| 2021-12-28 | 152.50 | 154.50 | 151.50 | 152.50 | 118.20 | 10,145 |
| 2021-12-27 | 150.50 | 153.50 | 150.00 | 152.50 | 118.20 | 8,969 |
| 2021-12-23 | 145.00 | 150.00 | 145.00 | 150.00 | 116.27 | 10,533 |
| 2021-12-22 | 144.50 | 146.00 | 144.00 | 144.00 | 111.62 | 10,944 |
| 2021-12-21 | 143.00 | 146.00 | 143.00 | 144.00 | 111.62 | 12,552 |
| 2021-12-20 | 146.00 | 146.50 | 142.50 | 143.50 | 111.23 | 8,550 |
| 2021-12-17 | 141.50 | 149.00 | 141.50 | 145.50 | 112.78 | 18,343 |
| 2021-12-16 | 147.50 | 151.00 | 143.50 | 144.50 | 112.00 | 17,024 |
| 2021-12-15 | 143.00 | 149.50 | 142.00 | 149.50 | 115.88 | 16,070 |
| 2021-12-14 | 141.00 | 146.50 | 140.00 | 142.50 | 110.45 | 32,378 |
| 2021-12-13 | 150.00 | 150.00 | 146.00 | 146.00 | 113.17 | 20,695 |
| 2021-12-10 | 146.00 | 150.00 | 146.00 | 150.00 | 116.27 | 4,248 |
| 2021-12-09 | 150.00 | 151.50 | 149.50 | 150.50 | 116.65 | 7,067 |
| 2021-12-08 | 151.50 | 153.50 | 150.00 | 150.50 | 116.65 | 10,727 |
| 2021-12-07 | 151.00 | 153.50 | 150.50 | 151.00 | 117.04 | 28,597 |
| 2021-12-06 | 149.00 | 154.00 | 148.50 | 154.00 | 119.37 | 31,976 |
| 2021-12-03 | 148.00 | 153.50 | 148.00 | 151.00 | 117.04 | 9,607 |
| 2021-12-02 | 152.50 | 153.50 | 151.50 | 153.50 | 118.98 | 16,100 |
| 2021-12-01 | 154.50 | 155.00 | 152.50 | 153.50 | 118.98 | 16,390 |
| 2021-11-30 | 154.00 | 155.00 | 151.50 | 153.50 | 118.98 | 24,407 |
| 2021-11-29 | 155.00 | 156.00 | 153.00 | 153.50 | 118.98 | 19,595 |
| 2021-11-26 | 151.50 | 158.00 | 151.50 | 158.00 | 122.47 | 18,306 |
| 2021-11-25 | 155.00 | 155.00 | 153.50 | 154.50 | 119.75 | 53,498 |
| 2021-11-24 | 157.00 | 157.00 | 154.50 | 155.00 | 120.14 | 28,462 |
| 2021-11-23 | 159.00 | 159.00 | 154.50 | 155.50 | 120.53 | 19,285 |
| 2021-11-22 | 155.00 | 158.50 | 153.00 | 158.50 | 122.86 | 42,245 |
| 2021-11-19 | 154.00 | 157.50 | 154.00 | 156.50 | 121.31 | 10,313 |
| 2021-11-18 | 159.00 | 159.50 | 154.00 | 157.00 | 121.69 | 26,200 |
| 2021-11-17 | 160.00 | 160.50 | 157.00 | 160.50 | 124.41 | 15,739 |
| 2021-11-16 | 163.50 | 163.50 | 157.50 | 160.00 | 124.02 | 27,825 |
| 2021-11-15 | 158.50 | 162.50 | 158.00 | 162.00 | 125.57 | 25,969 |
| 2021-11-12 | 162.00 | 162.50 | 155.50 | 158.00 | 122.47 | 28,688 |
| 2021-11-11 | 155.50 | 161.00 | 154.00 | 161.00 | 124.79 | 31,200 |
| 2021-11-10 | 157.00 | 157.50 | 152.00 | 157.50 | 122.08 | 26,083 |
| 2021-11-09 | 156.00 | 157.00 | 151.50 | 157.00 | 121.69 | 31,639 |
| 2021-11-08 | 152.00 | 154.50 | 148.50 | 154.50 | 119.75 | 57,464 |
| 2021-11-05 | 162.00 | 162.00 | 146.50 | 151.00 | 117.04 | 108,873 |
| 2021-11-04 | 153.00 | 161.50 | 153.00 | 158.50 | 122.86 | 233,317 |
| 2021-11-03 | 167.00 | 167.00 | 150.50 | 152.00 | 117.82 | 400,762 |
| 2021-11-02 | 180.50 | 181.00 | 178.50 | 180.00 | 139.52 | 32,312 |
| 2021-11-01 | 182.00 | 182.50 | 178.50 | 179.50 | 139.13 | 27,719 |
| 2021-10-29 | 185.00 | 185.00 | 181.50 | 182.00 | 141.07 | 13,066 |
| 2021-10-28 | 181.00 | 184.50 | 179.50 | 182.00 | 141.07 | 32,696 |
| 2021-10-27 | 178.00 | 184.00 | 178.00 | 181.50 | 140.68 | 20,732 |
| 2021-10-26 | 183.00 | 183.00 | 176.50 | 182.00 | 141.07 | 22,877 |
| 2021-10-25 | 177.00 | 184.00 | 175.50 | 183.00 | 141.85 | 15,992 |
| 2021-10-22 | 176.00 | 179.50 | 170.50 | 177.50 | 137.58 | 49,792 |
| 2021-10-21 | 185.00 | 185.00 | 173.00 | 173.50 | 134.48 | 28,009 |
| 2021-10-20 | 185.50 | 185.50 | 181.00 | 185.00 | 143.40 | 11,990 |
← NewerPage 21 of 21 · 1,257 trading days
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.