Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 203.00 | 203.00 | 190.00 | 190.00 | 173.82 | 9,138 |
| 2025-02-12 | 191.50 | 202.00 | 191.50 | 202.00 | 184.79 | 18,429 |
| 2025-02-11 | 188.00 | 196.50 | 181.00 | 196.00 | 179.30 | 34,796 |
| 2025-02-10 | 195.00 | 195.00 | 191.50 | 195.00 | 178.39 | 4,464 |
| 2025-02-07 | 195.00 | 197.50 | 192.50 | 193.50 | 177.02 | 5,284 |
| 2025-02-06 | 192.00 | 195.00 | 191.50 | 194.00 | 177.48 | 2,110 |
| 2025-02-05 | 194.50 | 194.50 | 192.00 | 192.50 | 176.10 | 4,904 |
| 2025-02-04 | 192.00 | 194.50 | 190.00 | 194.50 | 177.93 | 4,673 |
| 2025-02-03 | 197.50 | 197.50 | 190.50 | 192.50 | 176.10 | 8,907 |
| 2025-01-31 | 202.00 | 203.00 | 197.50 | 197.50 | 180.68 | 12,989 |
| 2025-01-30 | 203.00 | 204.00 | 202.00 | 202.00 | 184.79 | 3,824 |
| 2025-01-29 | 203.00 | 204.00 | 201.00 | 204.00 | 186.62 | 4,099 |
| 2025-01-28 | 204.00 | 204.00 | 202.00 | 204.00 | 186.62 | 20,235 |
| 2025-01-27 | 204.00 | 205.00 | 202.00 | 205.00 | 187.54 | 16,979 |
| 2025-01-24 | 206.00 | 207.00 | 204.00 | 206.00 | 188.45 | 8,495 |
| 2025-01-23 | 203.00 | 207.00 | 203.00 | 205.00 | 187.54 | 12,713 |
| 2025-01-22 | 199.00 | 205.00 | 197.00 | 203.00 | 185.71 | 36,210 |
| 2025-01-21 | 194.50 | 198.50 | 194.50 | 196.00 | 179.30 | 16,969 |
| 2025-01-20 | 197.00 | 197.00 | 195.00 | 195.50 | 178.85 | 2,834 |
| 2025-01-17 | 199.00 | 199.00 | 194.00 | 197.00 | 180.22 | 7,394 |
| 2025-01-16 | 199.00 | 199.00 | 194.50 | 194.50 | 177.93 | 4,765 |
| 2025-01-15 | 198.50 | 198.50 | 196.00 | 197.00 | 180.22 | 6,471 |
| 2025-01-14 | 197.00 | 198.50 | 197.00 | 198.00 | 181.13 | 2,945 |
| 2025-01-13 | 197.00 | 202.00 | 197.00 | 197.00 | 180.22 | 13,300 |
| 2025-01-10 | 199.50 | 199.50 | 197.50 | 198.50 | 181.59 | 7,800 |
| 2025-01-09 | 199.00 | 199.50 | 197.00 | 199.50 | 182.51 | 13,195 |
| 2025-01-08 | 199.00 | 199.50 | 198.00 | 198.00 | 181.13 | 14,296 |
| 2025-01-07 | 199.50 | 199.50 | 197.00 | 198.50 | 181.59 | 3,243 |
| 2025-01-06 | 196.50 | 200.00 | 196.50 | 198.00 | 181.13 | 9,000 |
| 2025-01-03 | 199.50 | 199.50 | 197.50 | 198.00 | 181.13 | 3,532 |
| 2025-01-02 | 199.00 | 199.50 | 196.00 | 198.50 | 181.59 | 6,475 |
| 2024-12-30 | 196.00 | 199.00 | 194.50 | 199.00 | 182.05 | 31,756 |
| 2024-12-27 | 194.00 | 196.50 | 191.50 | 196.00 | 179.30 | 24,084 |
| 2024-12-23 | 191.00 | 193.00 | 191.00 | 193.00 | 176.56 | 2,888 |
| 2024-12-20 | 190.00 | 192.50 | 189.50 | 190.50 | 174.27 | 6,125 |
| 2024-12-19 | 190.00 | 192.50 | 190.00 | 190.50 | 174.27 | 52,340 |
| 2024-12-18 | 186.00 | 192.50 | 186.00 | 191.50 | 175.19 | 3,658 |
| 2024-12-17 | 191.00 | 192.00 | 190.00 | 191.00 | 174.73 | 3,225 |
| 2024-12-16 | 191.50 | 192.50 | 191.50 | 192.00 | 175.65 | 5,890 |
| 2024-12-13 | 192.00 | 192.50 | 191.50 | 192.00 | 175.65 | 3,854 |
| 2024-12-12 | 192.00 | 192.50 | 190.50 | 192.50 | 176.10 | 7,233 |
| 2024-12-11 | 192.00 | 193.50 | 191.00 | 192.00 | 175.65 | 2,877 |
| 2024-12-10 | 185.00 | 193.00 | 185.00 | 193.00 | 176.56 | 8,567 |
| 2024-12-09 | 192.00 | 194.00 | 189.50 | 193.50 | 177.02 | 5,390 |
| 2024-12-06 | 195.00 | 195.00 | 192.00 | 192.00 | 175.65 | 8,652 |
| 2024-12-05 | 191.00 | 196.00 | 191.00 | 195.00 | 178.39 | 14,871 |
| 2024-12-04 | 190.50 | 192.00 | 190.50 | 190.50 | 174.27 | 6,589 |
| 2024-12-03 | 192.00 | 193.00 | 192.00 | 192.50 | 176.10 | 25,345 |
| 2024-12-02 | 194.00 | 194.00 | 192.50 | 192.50 | 176.10 | 93,779 |
| 2024-11-29 | 194.00 | 194.00 | 191.00 | 194.00 | 177.48 | 11,586 |
| 2024-11-28 | 186.00 | 192.50 | 186.00 | 191.00 | 174.73 | 33,659 |
| 2024-11-27 | 189.00 | 195.00 | 189.00 | 193.00 | 176.56 | 17,358 |
| 2024-11-26 | 185.50 | 191.50 | 185.50 | 191.50 | 175.19 | 19,953 |
| 2024-11-25 | 186.50 | 187.00 | 185.50 | 185.50 | 169.70 | 12,904 |
| 2024-11-22 | 185.50 | 189.00 | 184.00 | 188.50 | 172.44 | 16,793 |
| 2024-11-21 | 189.50 | 189.50 | 185.00 | 186.00 | 170.16 | 13,390 |
| 2024-11-20 | 187.00 | 189.00 | 185.00 | 187.00 | 171.07 | 11,729 |
| 2024-11-19 | 188.00 | 188.00 | 186.00 | 187.00 | 171.07 | 8,192 |
| 2024-11-18 | 188.00 | 188.50 | 187.50 | 188.50 | 172.44 | 7,252 |
| 2024-11-15 | 189.00 | 190.00 | 188.50 | 188.50 | 172.44 | 5,315 |
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.