Multiconsult AS historical data

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

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
2021-10-19	177.00	185.50	177.00	185.50	143.78	61,621
2021-10-18	176.00	180.00	176.00	177.00	137.19	18,968
2021-10-15	177.00	179.50	175.50	177.00	137.19	19,972

← NewerPage 21 of 22 · 1,261 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.