Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 170.00 | 172.00 | 168.00 | 171.50 | 166.37 | 7,288 |
| 2026-01-28 | 170.00 | 171.00 | 168.50 | 170.00 | 164.92 | 8,302 |
| 2026-01-27 | 169.50 | 171.50 | 169.50 | 171.50 | 166.37 | 3,828 |
| 2026-01-26 | 171.00 | 171.50 | 170.00 | 171.50 | 166.37 | 10,903 |
| 2026-01-23 | 170.50 | 173.00 | 170.00 | 171.50 | 166.37 | 7,118 |
| 2026-01-22 | 170.00 | 172.00 | 169.00 | 171.00 | 165.89 | 18,491 |
| 2026-01-21 | 170.00 | 170.50 | 167.00 | 167.00 | 162.01 | 7,223 |
| 2026-01-20 | 170.00 | 170.50 | 168.00 | 169.00 | 163.95 | 6,438 |
| 2026-01-19 | 169.00 | 171.50 | 168.50 | 171.00 | 165.89 | 4,012 |
| 2026-01-16 | 171.00 | 172.00 | 170.00 | 172.00 | 166.86 | 5,334 |
| 2026-01-15 | 174.00 | 174.00 | 170.50 | 170.50 | 165.40 | 7,092 |
| 2026-01-14 | 172.00 | 174.00 | 172.00 | 172.50 | 167.34 | 5,104 |
| 2026-01-13 | 173.00 | 174.00 | 172.00 | 172.00 | 166.86 | 3,093 |
| 2026-01-12 | 174.00 | 174.00 | 172.00 | 173.00 | 167.83 | 3,335 |
| 2026-01-09 | 172.00 | 175.00 | 172.00 | 174.00 | 168.80 | 11,541 |
| 2026-01-08 | 164.50 | 176.00 | 164.50 | 174.50 | 169.28 | 17,325 |
| 2026-01-07 | 176.50 | 179.50 | 175.00 | 176.00 | 170.74 | 9,250 |
| 2026-01-06 | 179.50 | 179.50 | 176.00 | 177.00 | 171.71 | 4,536 |
| 2026-01-05 | 173.50 | 179.50 | 173.50 | 179.50 | 174.13 | 20,923 |
| 2026-01-02 | 175.00 | 177.50 | 175.00 | 175.50 | 170.25 | 11,878 |
| 2025-12-30 | 179.00 | 179.00 | 176.00 | 177.00 | 171.71 | 13,260 |
| 2025-12-29 | 177.50 | 182.50 | 175.50 | 180.50 | 175.10 | 14,719 |
| 2025-12-23 | 180.50 | 180.50 | 177.00 | 179.50 | 174.13 | 11,901 |
| 2025-12-22 | 180.00 | 181.50 | 177.50 | 177.50 | 172.19 | 10,767 |
| 2025-12-19 | 173.00 | 182.00 | 173.00 | 180.50 | 175.10 | 38,404 |
| 2025-12-18 | 173.00 | 177.00 | 173.00 | 174.50 | 169.28 | 10,257 |
| 2025-12-17 | 177.00 | 179.50 | 173.50 | 179.50 | 174.13 | 28,083 |
| 2025-12-16 | 172.50 | 179.00 | 170.00 | 176.00 | 170.74 | 27,133 |
| 2025-12-15 | 168.00 | 173.00 | 167.50 | 172.00 | 166.86 | 19,083 |
| 2025-12-12 | 164.00 | 168.00 | 164.00 | 168.00 | 162.98 | 24,354 |
| 2025-12-11 | 165.00 | 166.00 | 163.00 | 165.50 | 160.55 | 8,655 |
| 2025-12-10 | 166.00 | 166.00 | 163.50 | 165.50 | 160.55 | 8,408 |
| 2025-12-09 | 164.00 | 167.00 | 163.50 | 166.50 | 161.52 | 23,324 |
| 2025-12-08 | 164.00 | 165.50 | 162.50 | 165.50 | 160.55 | 28,322 |
| 2025-12-05 | 160.50 | 167.50 | 160.50 | 164.50 | 159.58 | 12,364 |
| 2025-12-04 | 160.00 | 164.50 | 160.00 | 160.50 | 155.70 | 8,272 |
| 2025-12-03 | 161.50 | 164.50 | 161.50 | 164.50 | 159.58 | 62,665 |
| 2025-12-02 | 164.00 | 164.00 | 161.00 | 161.50 | 156.67 | 6,722 |
| 2025-12-01 | 162.00 | 164.00 | 160.50 | 161.50 | 156.67 | 5,794 |
| 2025-11-28 | 157.50 | 163.00 | 157.50 | 162.50 | 157.64 | 4,231 |
| 2025-11-27 | 157.50 | 164.00 | 157.50 | 164.00 | 159.10 | 20,911 |
| 2025-11-26 | 161.00 | 161.00 | 158.50 | 161.00 | 156.19 | 20,916 |
| 2025-11-25 | 158.00 | 161.00 | 158.00 | 160.00 | 155.22 | 16,959 |
| 2025-11-24 | 158.00 | 159.50 | 157.00 | 158.50 | 153.76 | 16,253 |
| 2025-11-21 | 158.00 | 158.50 | 156.50 | 158.50 | 153.76 | 9,876 |
| 2025-11-20 | 157.50 | 159.50 | 157.50 | 158.50 | 153.76 | 11,941 |
| 2025-11-19 | 157.50 | 160.50 | 157.00 | 157.50 | 152.79 | 13,958 |
| 2025-11-18 | 159.50 | 159.50 | 157.00 | 157.50 | 152.79 | 8,562 |
| 2025-11-17 | 160.00 | 162.00 | 158.00 | 159.50 | 154.73 | 19,199 |
| 2025-11-14 | 158.00 | 160.50 | 158.00 | 158.50 | 153.76 | 6,912 |
| 2025-11-13 | 161.00 | 161.00 | 160.00 | 160.00 | 155.22 | 9,508 |
| 2025-11-12 | 162.00 | 163.00 | 161.00 | 161.50 | 156.67 | 14,860 |
| 2025-11-11 | 161.00 | 165.00 | 161.00 | 162.00 | 157.16 | 9,177 |
| 2025-11-10 | 160.50 | 165.00 | 160.50 | 163.00 | 158.13 | 11,406 |
| 2025-11-07 | 173.00 | 173.00 | 163.50 | 163.50 | 158.61 | 80,946 |
| 2025-11-06 | 167.50 | 168.50 | 164.50 | 165.00 | 160.07 | 27,190 |
| 2025-11-05 | 162.00 | 167.50 | 162.00 | 166.00 | 161.04 | 96,013 |
| 2025-11-04 | 162.00 | 169.00 | 156.00 | 162.00 | 157.16 | 38,890 |
| 2025-11-03 | 173.50 | 173.50 | 169.00 | 169.50 | 164.43 | 17,081 |
| 2025-10-31 | 171.00 | 174.50 | 168.50 | 172.00 | 166.86 | 32,552 |
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.