Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 190.00 | 191.00 | 184.00 | 184.00 | 178.50 | 13,811 |
| 2025-05-13 | 187.00 | 190.00 | 184.00 | 187.00 | 181.41 | 24,495 |
| 2025-05-12 | 196.50 | 200.00 | 194.00 | 194.50 | 188.68 | 9,615 |
| 2025-05-09 | 197.00 | 198.00 | 196.00 | 197.00 | 191.11 | 7,985 |
| 2025-05-08 | 195.00 | 197.00 | 194.00 | 197.00 | 191.11 | 6,787 |
| 2025-05-07 | 182.50 | 195.50 | 182.50 | 195.50 | 189.65 | 22,141 |
| 2025-05-06 | 194.50 | 195.50 | 191.50 | 191.50 | 185.77 | 14,071 |
| 2025-05-05 | 188.00 | 194.00 | 188.00 | 194.00 | 188.20 | 16,007 |
| 2025-05-02 | 189.00 | 191.50 | 189.00 | 190.50 | 184.80 | 16,335 |
| 2025-04-30 | 188.50 | 189.00 | 187.00 | 189.00 | 183.35 | 15,576 |
| 2025-04-29 | 189.00 | 189.00 | 185.00 | 186.00 | 180.44 | 8,850 |
| 2025-04-28 | 183.00 | 188.50 | 183.00 | 186.00 | 180.44 | 17,271 |
| 2025-04-25 | 184.00 | 186.00 | 181.00 | 183.00 | 177.53 | 13,336 |
| 2025-04-24 | 184.00 | 184.00 | 178.50 | 181.00 | 175.59 | 15,385 |
| 2025-04-23 | 185.00 | 185.00 | 176.50 | 180.00 | 174.62 | 11,096 |
| 2025-04-22 | 179.00 | 180.50 | 175.00 | 175.00 | 169.77 | 9,007 |
| 2025-04-16 | 177.50 | 179.00 | 177.00 | 178.00 | 172.68 | 3,733 |
| 2025-04-15 | 174.00 | 178.00 | 174.00 | 178.00 | 172.68 | 8,367 |
| 2025-04-14 | 172.00 | 174.50 | 167.50 | 173.50 | 168.31 | 10,860 |
| 2025-04-11 | 172.00 | 172.00 | 167.50 | 169.00 | 163.95 | 11,771 |
| 2025-04-10 | 184.00 | 186.50 | 175.00 | 175.50 | 160.55 | 23,680 |
| 2025-04-09 | 190.00 | 190.00 | 173.50 | 178.00 | 162.84 | 20,115 |
| 2025-04-08 | 177.00 | 179.00 | 176.50 | 176.50 | 161.47 | 16,939 |
| 2025-04-07 | 170.00 | 176.50 | 169.00 | 175.00 | 160.09 | 20,817 |
| 2025-04-04 | 165.50 | 182.00 | 165.50 | 177.00 | 161.92 | 12,361 |
| 2025-04-03 | 181.00 | 183.00 | 179.00 | 181.00 | 165.58 | 40,790 |
| 2025-04-02 | 180.00 | 183.50 | 180.00 | 181.50 | 166.04 | 15,255 |
| 2025-04-01 | 184.00 | 185.50 | 182.50 | 182.50 | 166.95 | 11,324 |
| 2025-03-31 | 190.00 | 190.00 | 182.00 | 183.00 | 167.41 | 12,197 |
| 2025-03-28 | 186.50 | 186.50 | 184.00 | 184.00 | 168.33 | 14,115 |
| 2025-03-27 | 185.00 | 191.00 | 185.00 | 186.50 | 170.61 | 9,454 |
| 2025-03-26 | 186.00 | 193.00 | 185.00 | 192.50 | 176.10 | 22,330 |
| 2025-03-25 | 187.00 | 190.00 | 186.00 | 186.00 | 170.16 | 7,902 |
| 2025-03-24 | 185.00 | 189.00 | 185.00 | 186.50 | 170.61 | 6,801 |
| 2025-03-21 | 184.50 | 188.00 | 183.00 | 185.00 | 169.24 | 9,527 |
| 2025-03-20 | 181.50 | 186.00 | 181.50 | 184.50 | 168.78 | 38,987 |
| 2025-03-19 | 180.50 | 181.50 | 179.00 | 181.00 | 165.58 | 14,128 |
| 2025-03-18 | 179.50 | 181.50 | 178.50 | 180.00 | 164.67 | 16,201 |
| 2025-03-17 | 179.00 | 182.00 | 179.00 | 179.50 | 164.21 | 10,954 |
| 2025-03-14 | 178.50 | 180.00 | 178.00 | 179.00 | 163.75 | 8,008 |
| 2025-03-13 | 182.00 | 182.00 | 178.00 | 178.00 | 162.84 | 8,231 |
| 2025-03-12 | 182.00 | 182.00 | 176.00 | 178.00 | 162.84 | 7,759 |
| 2025-03-11 | 179.00 | 179.00 | 176.50 | 177.00 | 161.92 | 11,561 |
| 2025-03-10 | 178.50 | 181.50 | 177.50 | 178.50 | 163.30 | 6,887 |
| 2025-03-07 | 180.00 | 180.00 | 178.50 | 178.50 | 163.30 | 10,273 |
| 2025-03-06 | 178.00 | 180.00 | 176.00 | 179.00 | 163.75 | 14,395 |
| 2025-03-05 | 178.50 | 180.00 | 177.00 | 177.50 | 162.38 | 11,225 |
| 2025-03-04 | 175.50 | 180.00 | 175.50 | 179.00 | 163.75 | 21,608 |
| 2025-03-03 | 181.00 | 185.50 | 176.50 | 177.50 | 162.38 | 44,193 |
| 2025-02-28 | 184.00 | 184.00 | 180.50 | 182.00 | 166.50 | 9,971 |
| 2025-02-27 | 186.50 | 186.50 | 184.00 | 184.00 | 168.33 | 20,460 |
| 2025-02-26 | 184.00 | 187.50 | 181.50 | 187.00 | 171.07 | 20,279 |
| 2025-02-25 | 191.00 | 191.00 | 185.00 | 185.50 | 169.70 | 22,390 |
| 2025-02-24 | 185.00 | 191.00 | 185.00 | 189.00 | 172.90 | 14,118 |
| 2025-02-21 | 192.50 | 194.00 | 188.00 | 190.00 | 173.82 | 8,230 |
| 2025-02-20 | 193.00 | 196.00 | 190.00 | 192.50 | 176.10 | 11,267 |
| 2025-02-19 | 197.00 | 197.00 | 192.50 | 193.00 | 176.56 | 14,242 |
| 2025-02-18 | 200.00 | 200.00 | 196.00 | 196.50 | 179.76 | 9,624 |
| 2025-02-17 | 199.00 | 201.00 | 198.00 | 199.50 | 182.51 | 9,876 |
| 2025-02-14 | 190.00 | 199.00 | 188.50 | 199.00 | 182.05 | 16,486 |
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.