Multiconsult AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 191.50 | 193.00 | 189.00 | 189.00 | 172.90 | 2,873 |
| 2024-11-13 | 191.50 | 192.00 | 190.00 | 191.50 | 175.19 | 8,631 |
| 2024-11-12 | 191.00 | 193.00 | 191.00 | 191.50 | 175.19 | 142,234 |
| 2024-11-11 | 192.00 | 192.00 | 190.50 | 190.50 | 174.27 | 39,637 |
| 2024-11-08 | 195.00 | 195.00 | 191.50 | 191.50 | 175.19 | 7,226 |
| 2024-11-07 | 192.00 | 195.00 | 190.00 | 193.50 | 177.02 | 22,276 |
| 2024-11-06 | 194.00 | 199.50 | 192.00 | 192.50 | 176.10 | 16,453 |
| 2024-11-05 | 187.50 | 194.00 | 187.50 | 191.00 | 174.73 | 5,949 |
| 2024-11-04 | 191.00 | 192.00 | 190.00 | 190.50 | 174.27 | 6,005 |
| 2024-11-01 | 180.00 | 194.50 | 180.00 | 194.50 | 177.93 | 9,116 |
| 2024-10-31 | 192.00 | 192.00 | 190.00 | 190.00 | 173.82 | 7,959 |
| 2024-10-30 | 193.00 | 194.00 | 192.00 | 193.00 | 176.56 | 4,027 |
| 2024-10-29 | 194.00 | 195.00 | 192.50 | 193.50 | 177.02 | 9,032 |
| 2024-10-28 | 190.00 | 194.50 | 190.00 | 194.50 | 177.93 | 14,723 |
| 2024-10-25 | 188.00 | 191.50 | 188.00 | 190.50 | 174.27 | 14,168 |
| 2024-10-24 | 189.50 | 191.50 | 188.00 | 188.00 | 171.99 | 22,819 |
| 2024-10-23 | 190.00 | 190.50 | 186.00 | 188.50 | 172.44 | 16,882 |
| 2024-10-22 | 183.00 | 189.50 | 183.00 | 188.50 | 172.44 | 40,905 |
| 2024-10-21 | 184.00 | 185.00 | 184.00 | 184.00 | 168.33 | 6,477 |
| 2024-10-18 | 184.00 | 184.50 | 183.00 | 184.50 | 168.78 | 5,711 |
| 2024-10-17 | 184.50 | 184.50 | 183.50 | 184.50 | 168.78 | 9,904 |
| 2024-10-16 | 184.50 | 184.50 | 183.50 | 184.50 | 168.78 | 7,571 |
| 2024-10-15 | 183.00 | 184.50 | 183.00 | 184.50 | 168.78 | 16,319 |
| 2024-10-14 | 183.00 | 183.00 | 182.50 | 183.00 | 167.41 | 5,192 |
| 2024-10-11 | 183.00 | 183.00 | 182.00 | 182.00 | 166.50 | 9,749 |
| 2024-10-10 | 180.00 | 183.00 | 179.50 | 183.00 | 167.41 | 8,656 |
| 2024-10-09 | 173.50 | 180.50 | 173.50 | 180.50 | 165.12 | 5,098 |
| 2024-10-08 | 178.50 | 179.00 | 177.50 | 179.00 | 163.75 | 3,180 |
| 2024-10-07 | 180.00 | 180.00 | 177.50 | 179.00 | 163.75 | 2,591 |
| 2024-10-04 | 179.50 | 180.00 | 176.50 | 180.00 | 164.67 | 131,918 |
| 2024-10-03 | 183.00 | 183.00 | 177.00 | 178.50 | 163.30 | 2,059 |
| 2024-10-02 | 183.00 | 183.00 | 179.00 | 180.50 | 165.12 | 5,848 |
| 2024-10-01 | 170.00 | 180.00 | 170.00 | 180.00 | 164.67 | 10,129 |
| 2024-09-30 | 176.50 | 177.50 | 176.00 | 177.50 | 162.38 | 5,416 |
| 2024-09-27 | 176.50 | 177.50 | 175.50 | 177.00 | 161.92 | 3,888 |
| 2024-09-26 | 178.00 | 180.00 | 176.50 | 180.00 | 164.67 | 2,331 |
| 2024-09-25 | 179.00 | 180.50 | 177.50 | 179.00 | 163.75 | 4,359 |
| 2024-09-24 | 180.00 | 181.00 | 179.00 | 180.00 | 164.67 | 2,794 |
| 2024-09-23 | 182.00 | 182.50 | 180.00 | 180.00 | 164.67 | 3,678 |
| 2024-09-20 | 182.00 | 183.00 | 180.00 | 182.00 | 166.50 | 1,365 |
| 2024-09-19 | 183.00 | 183.00 | 183.00 | 183.00 | 167.41 | 1,289 |
| 2024-09-18 | 182.00 | 183.50 | 181.00 | 182.00 | 166.50 | 5,683 |
| 2024-09-17 | 182.50 | 183.00 | 181.50 | 182.00 | 166.50 | 2,404 |
| 2024-09-16 | 184.00 | 184.00 | 182.50 | 183.00 | 167.41 | 4,463 |
| 2024-09-13 | 183.00 | 184.00 | 182.00 | 184.00 | 168.33 | 13,831 |
| 2024-09-12 | 184.00 | 184.00 | 182.50 | 183.00 | 167.41 | 6,484 |
| 2024-09-11 | 180.00 | 184.00 | 178.50 | 184.00 | 168.33 | 15,462 |
| 2024-09-10 | 180.00 | 183.50 | 178.00 | 178.00 | 162.84 | 9,919 |
| 2024-09-09 | 180.00 | 182.50 | 180.00 | 181.00 | 165.58 | 5,707 |
| 2024-09-06 | 181.50 | 183.50 | 177.50 | 181.00 | 165.58 | 11,064 |
| 2024-09-05 | 180.00 | 181.50 | 177.00 | 177.00 | 161.92 | 6,201 |
| 2024-09-04 | 182.00 | 182.00 | 176.00 | 181.00 | 165.58 | 5,394 |
| 2024-09-03 | 184.00 | 184.00 | 181.00 | 184.00 | 168.33 | 7,760 |
| 2024-09-02 | 183.00 | 184.00 | 178.50 | 182.50 | 166.95 | 8,271 |
| 2024-08-30 | 182.00 | 183.50 | 182.00 | 183.50 | 167.87 | 5,037 |
| 2024-08-29 | 176.00 | 183.00 | 176.00 | 182.00 | 166.50 | 10,144 |
| 2024-08-28 | 181.00 | 181.00 | 179.00 | 179.00 | 163.75 | 14,148 |
| 2024-08-27 | 177.00 | 181.00 | 177.00 | 181.00 | 165.58 | 19,470 |
| 2024-08-26 | 178.00 | 178.00 | 177.00 | 177.00 | 161.92 | 22,613 |
| 2024-08-23 | 178.00 | 178.00 | 177.50 | 178.00 | 162.84 | 11,626 |
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.