Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 212.00 | 212.00 | 202.00 | 207.00 | 200.81 | 29,155 |
| 2025-08-07 | 215.00 | 217.00 | 215.00 | 215.00 | 208.57 | 3,413 |
| 2025-08-06 | 211.00 | 217.00 | 211.00 | 216.00 | 209.54 | 8,842 |
| 2025-08-05 | 214.00 | 216.00 | 214.00 | 216.00 | 209.54 | 7,915 |
| 2025-08-04 | 208.00 | 215.00 | 208.00 | 212.00 | 205.66 | 10,851 |
| 2025-08-01 | 214.00 | 214.00 | 210.00 | 210.00 | 203.72 | 11,204 |
| 2025-07-31 | 210.00 | 214.00 | 210.00 | 214.00 | 207.60 | 8,118 |
| 2025-07-30 | 218.00 | 218.00 | 211.00 | 211.00 | 204.69 | 12,099 |
| 2025-07-29 | 219.00 | 219.00 | 214.00 | 214.00 | 207.60 | 11,040 |
| 2025-07-28 | 215.00 | 218.00 | 215.00 | 218.00 | 211.48 | 9,233 |
| 2025-07-25 | 218.00 | 220.00 | 215.00 | 216.00 | 209.54 | 15,082 |
| 2025-07-24 | 214.00 | 221.00 | 214.00 | 215.00 | 208.57 | 18,885 |
| 2025-07-23 | 208.00 | 215.00 | 208.00 | 215.00 | 208.57 | 10,067 |
| 2025-07-22 | 209.00 | 213.00 | 209.00 | 211.00 | 204.69 | 7,167 |
| 2025-07-21 | 213.00 | 213.00 | 210.00 | 210.00 | 203.72 | 10,212 |
| 2025-07-18 | 210.00 | 213.00 | 208.00 | 212.00 | 205.66 | 9,931 |
| 2025-07-17 | 211.00 | 213.00 | 210.00 | 211.00 | 204.69 | 9,536 |
| 2025-07-16 | 212.00 | 213.00 | 210.00 | 212.00 | 205.66 | 14,100 |
| 2025-07-15 | 209.00 | 212.00 | 209.00 | 210.00 | 203.72 | 33,429 |
| 2025-07-14 | 207.00 | 211.00 | 207.00 | 208.00 | 201.78 | 12,909 |
| 2025-07-11 | 209.00 | 211.00 | 206.00 | 206.00 | 199.84 | 8,231 |
| 2025-07-10 | 209.00 | 211.00 | 208.00 | 209.00 | 202.75 | 9,670 |
| 2025-07-09 | 209.00 | 211.00 | 202.00 | 209.00 | 202.75 | 7,921 |
| 2025-07-08 | 206.00 | 212.00 | 203.00 | 210.00 | 203.72 | 10,865 |
| 2025-07-07 | 214.00 | 214.00 | 208.00 | 208.00 | 201.78 | 11,875 |
| 2025-07-04 | 208.00 | 214.00 | 208.00 | 212.00 | 205.66 | 18,513 |
| 2025-07-03 | 208.00 | 210.00 | 207.00 | 210.00 | 203.72 | 27,946 |
| 2025-07-02 | 206.00 | 208.00 | 205.00 | 208.00 | 201.78 | 18,318 |
| 2025-07-01 | 208.00 | 208.00 | 207.00 | 207.00 | 200.81 | 37,115 |
| 2025-06-30 | 207.00 | 209.00 | 205.00 | 209.00 | 202.75 | 26,064 |
| 2025-06-27 | 200.00 | 210.00 | 198.50 | 209.00 | 202.75 | 39,194 |
| 2025-06-26 | 197.50 | 199.50 | 196.50 | 199.00 | 193.05 | 12,521 |
| 2025-06-25 | 202.00 | 202.00 | 198.00 | 198.50 | 192.56 | 4,766 |
| 2025-06-24 | 199.00 | 202.00 | 199.00 | 201.00 | 194.99 | 11,946 |
| 2025-06-23 | 200.00 | 201.00 | 199.50 | 201.00 | 194.99 | 9,029 |
| 2025-06-20 | 200.00 | 201.00 | 198.50 | 199.50 | 193.53 | 6,571 |
| 2025-06-19 | 200.00 | 202.00 | 197.50 | 198.50 | 192.56 | 7,895 |
| 2025-06-18 | 198.00 | 202.00 | 198.00 | 200.00 | 194.02 | 8,147 |
| 2025-06-17 | 198.00 | 201.00 | 198.00 | 199.50 | 193.53 | 10,095 |
| 2025-06-16 | 201.00 | 202.00 | 200.00 | 201.00 | 194.99 | 7,923 |
| 2025-06-13 | 199.00 | 201.00 | 199.00 | 201.00 | 194.99 | 12,667 |
| 2025-06-12 | 192.50 | 202.00 | 192.50 | 200.00 | 194.02 | 14,246 |
| 2025-06-11 | 199.00 | 204.00 | 198.00 | 200.00 | 194.02 | 31,457 |
| 2025-06-10 | 198.00 | 203.00 | 197.00 | 199.00 | 193.05 | 22,196 |
| 2025-06-06 | 198.00 | 201.00 | 198.00 | 200.00 | 194.02 | 30,925 |
| 2025-06-05 | 198.00 | 201.00 | 198.00 | 200.00 | 194.02 | 30,923 |
| 2025-06-04 | 200.00 | 200.00 | 198.50 | 200.00 | 194.02 | 23,861 |
| 2025-06-03 | 202.00 | 206.00 | 198.50 | 198.50 | 192.56 | 35,806 |
| 2025-06-02 | 202.00 | 203.00 | 199.00 | 201.00 | 194.99 | 18,744 |
| 2025-05-30 | 202.00 | 203.00 | 200.00 | 200.00 | 194.02 | 16,865 |
| 2025-05-28 | 198.50 | 204.00 | 198.50 | 202.00 | 195.96 | 35,863 |
| 2025-05-27 | 197.50 | 198.50 | 197.00 | 198.50 | 192.56 | 17,645 |
| 2025-05-26 | 198.00 | 199.00 | 196.50 | 197.50 | 191.59 | 16,076 |
| 2025-05-23 | 190.50 | 197.50 | 190.50 | 196.50 | 190.62 | 39,288 |
| 2025-05-22 | 191.00 | 191.00 | 188.00 | 189.00 | 183.35 | 31,136 |
| 2025-05-21 | 189.00 | 192.00 | 188.50 | 191.00 | 185.29 | 63,467 |
| 2025-05-20 | 191.00 | 191.00 | 186.00 | 189.00 | 183.35 | 15,119 |
| 2025-05-19 | 186.00 | 189.50 | 186.00 | 186.00 | 180.44 | 8,038 |
| 2025-05-16 | 185.00 | 186.50 | 183.50 | 184.00 | 178.50 | 5,684 |
| 2025-05-15 | 185.00 | 186.00 | 183.50 | 184.00 | 178.50 | 14,644 |
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.