Norconsult ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.000	38.200	37.000	37.750	37.750	228,413
2026-10-15	36.900	37.750	36.900	37.000	37.000	285,788
2026-10-14	37.600	38.400	37.550	37.750	37.750	571,210
2026-10-13	36.900	37.550	36.900	37.400	37.400	225,681
2026-10-12	36.900	37.450	36.900	37.100	37.100	148,403
2026-10-09	36.900	37.400	36.900	37.250	37.250	156,002
2026-10-08	36.900	37.100	36.400	36.900	36.900	173,098
2026-10-07	37.150	37.550	36.700	37.100	37.100	147,190
2026-10-06	37.400	37.650	37.050	37.350	37.350	315,430
2026-10-05	37.450	37.750	37.150	37.500	37.500	253,851
2026-10-02	37.950	37.950	37.350	37.850	37.850	122,103
2026-10-01	37.300	37.900	37.200	37.350	37.350	415,606
2026-09-30	37.500	38.000	37.000	37.300	37.300	185,410
2026-09-29	37.550	37.900	37.300	37.750	37.750	149,112
2026-09-28	38.350	38.650	37.550	37.550	37.550	182,495
2026-09-25	37.850	38.450	37.500	38.300	38.300	160,895
2026-09-24	37.700	38.250	37.700	37.850	37.850	267,747
2026-09-23	37.750	38.050	37.750	38.000	38.000	108,324
2026-09-22	38.050	38.400	37.850	38.050	38.050	140,499
2026-09-21	38.700	38.900	37.900	38.100	38.100	229,080
2026-09-18	38.650	39.000	38.450	38.650	38.650	500,830
2026-09-17	38.700	38.850	38.450	38.650	38.650	164,420
2026-09-16	38.250	38.750	38.000	38.500	38.500	212,988
2026-09-15	37.600	38.500	37.300	38.500	38.500	679,244
2026-09-14	38.000	38.300	37.600	37.850	37.850	156,248
2026-09-11	38.100	38.550	37.850	38.000	38.000	174,119
2026-09-10	39.100	39.200	38.050	38.250	38.250	577,484
2026-09-09	39.550	39.700	39.300	39.550	39.550	177,137
2026-09-08	39.650	39.850	39.400	39.750	39.750	144,681
2026-09-07	40.000	40.100	39.300	39.800	39.800	556,771
2026-09-04	39.000	40.150	39.000	40.150	40.150	717,551
2026-09-03	39.300	39.300	38.650	39.250	39.250	114,854
2026-09-02	39.000	39.450	38.600	39.450	39.450	360,026
2026-09-01	38.650	39.000	37.850	39.000	39.000	499,576
2026-08-31	39.000	39.000	38.450	38.650	38.650	333,693
2026-08-28	39.050	39.500	39.050	39.300	39.300	350,235
2026-08-27	38.900	39.150	38.650	39.050	39.050	2,162,521
2026-08-26	38.000	39.150	37.750	39.100	39.100	210,886
2026-08-25	38.400	38.400	37.850	37.850	37.850	192,269
2026-08-24	39.000	39.200	38.350	38.350	38.350	177,847
2026-08-21	37.600	39.200	37.300	39.000	39.000	244,372
2026-08-20	38.700	38.700	36.800	37.600	37.600	561,428
2026-08-19	38.100	38.900	38.100	38.500	38.500	229,716
2026-08-18	39.000	39.200	38.350	38.500	38.500	279,879
2026-08-17	38.300	38.900	38.250	38.700	38.700	193,648
2026-08-14	38.250	38.900	38.250	38.750	38.750	168,485
2026-08-13	38.050	38.350	37.850	38.300	38.300	86,886
2026-08-12	38.250	38.400	37.900	38.050	38.050	106,547
2026-08-11	38.100	38.350	37.950	38.350	38.350	111,725
2026-08-10	38.600	38.750	38.100	38.250	38.250	100,265
2026-08-07	38.600	39.150	38.400	38.850	38.850	168,509
2026-08-06	38.500	38.800	38.400	38.750	38.750	81,589
2026-08-05	39.000	39.000	38.350	38.600	38.600	174,074
2026-08-04	39.150	39.200	38.500	39.000	39.000	122,264
2026-08-03	38.500	38.950	38.400	38.850	38.850	114,745
2026-07-31	39.000	39.200	38.700	38.850	38.850	196,118
2026-07-30	38.700	39.000	38.600	38.900	38.900	141,681
2026-07-29	39.050	39.050	38.450	38.650	38.650	111,743
2026-07-28	38.450	39.750	38.250	39.000	39.000	383,322
2026-07-27	38.000	38.500	37.650	38.500	38.500	308,668

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.8000 NOK
2025-05-06	1.7000 NOK
2024-05-24	1.2000 NOK
2024-05-14	1.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.