Multiconsult AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	160.00	161.00	157.60	159.00	159.00	2,665
2026-04-27	160.60	162.80	159.00	159.80	159.80	2,636
2026-04-24	158.00	160.60	158.00	159.80	159.80	2,567
2026-04-23	160.60	160.60	159.00	160.00	160.00	1,735
2026-04-22	161.40	161.40	159.60	160.60	160.60	3,809
2026-04-21	160.00	162.60	160.00	161.40	161.40	1,734
2026-04-20	164.80	165.00	162.00	162.00	162.00	3,272
2026-04-17	167.00	167.00	162.20	165.40	165.40	19,980
2026-04-16	164.00	168.80	164.00	167.20	162.20	5,862
2026-04-15	163.00	164.80	162.80	164.80	159.87	2,595
2026-04-14	165.00	165.00	163.40	163.80	158.90	2,475
2026-04-13	164.20	166.00	162.80	163.40	158.51	4,089
2026-04-10	162.80	165.00	162.20	164.60	159.68	3,163
2026-04-09	160.00	163.00	160.00	163.00	158.13	7,245
2026-04-08	158.00	162.00	157.80	160.00	155.22	29,116
2026-04-07	160.00	162.00	160.00	161.60	156.77	5,378
2026-04-01	162.00	162.00	159.00	159.00	154.25	5,337
2026-03-31	155.50	163.50	155.50	163.00	158.13	14,046
2026-03-30	161.50	161.50	157.50	159.00	154.25	4,216
2026-03-27	160.50	162.00	159.00	159.00	154.25	12,281
2026-03-26	156.00	158.00	156.00	158.00	153.28	5,495
2026-03-25	157.00	159.00	157.00	158.50	153.76	2,893
2026-03-24	156.00	159.00	156.00	156.00	151.33	2,574
2026-03-23	155.50	161.00	155.50	157.50	152.79	4,128
2026-03-20	160.00	161.00	159.50	161.00	156.19	1,535
2026-03-19	160.00	161.00	159.50	161.00	156.19	3,841
2026-03-18	160.50	163.00	158.50	162.00	157.16	2,832
2026-03-17	162.00	162.00	158.00	160.00	155.22	26,773
2026-03-16	155.50	163.00	155.50	163.00	158.13	11,340
2026-03-13	156.50	158.00	155.00	155.50	150.85	9,366
2026-03-12	160.00	160.00	158.00	158.50	153.76	1,872
2026-03-11	155.00	159.50	155.00	159.50	154.73	3,354
2026-03-10	158.50	158.50	155.50	156.50	151.82	45,557
2026-03-09	154.00	157.00	154.00	154.50	149.88	8,272
2026-03-06	157.50	157.50	154.00	156.50	151.82	39,168
2026-03-05	156.00	158.00	156.00	157.00	152.31	31,679
2026-03-04	158.50	158.50	156.00	156.00	151.33	3,647
2026-03-03	158.00	158.50	156.00	158.50	153.76	28,787
2026-03-02	155.50	160.00	155.50	160.00	155.22	48,226
2026-02-27	160.00	160.00	157.00	158.50	153.76	3,625
2026-02-26	157.00	159.50	157.00	157.00	152.31	2,667
2026-02-25	156.50	158.50	156.50	156.50	151.82	22,864
2026-02-24	164.00	164.00	158.00	158.00	153.28	7,512
2026-02-23	161.50	164.50	160.00	163.50	158.61	4,350
2026-02-20	164.00	164.00	162.00	162.00	157.16	4,978
2026-02-19	154.00	165.00	154.00	163.00	158.13	29,862
2026-02-18	155.00	155.00	152.00	153.50	148.91	8,927
2026-02-17	152.00	157.00	152.00	156.00	151.33	10,437
2026-02-16	151.00	153.00	150.00	152.50	147.94	7,473
2026-02-13	152.50	154.00	152.00	152.00	147.45	206,125
2026-02-12	159.00	159.50	152.50	152.50	147.94	20,425
2026-02-11	165.50	165.50	158.50	158.50	153.76	18,382
2026-02-10	164.50	166.00	158.50	166.00	161.04	23,678
2026-02-09	168.00	171.50	168.00	170.50	165.40	5,956
2026-02-06	169.00	172.00	168.00	172.00	166.86	11,408
2026-02-05	169.00	170.50	168.50	170.00	164.92	2,778
2026-02-04	171.00	171.50	170.50	171.50	166.37	1,240
2026-02-03	171.00	171.50	169.00	171.50	166.37	6,694
2026-02-02	167.00	173.00	167.00	171.50	166.37	9,084
2026-01-30	170.50	171.00	168.00	170.00	164.92	3,196

← NewerPage 3 of 21 · 1,259 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.