Norconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 33.750 | 33.750 | 32.450 | 32.700 | 30.095 | 89,784 |
| 2024-08-21 | 32.000 | 33.000 | 32.000 | 33.000 | 30.372 | 173,571 |
| 2024-08-20 | 32.000 | 32.400 | 31.900 | 32.350 | 29.773 | 79,872 |
| 2024-08-19 | 31.700 | 32.050 | 31.650 | 32.000 | 29.451 | 48,187 |
| 2024-08-16 | 31.700 | 32.450 | 31.600 | 32.300 | 29.727 | 122,824 |
| 2024-08-15 | 31.600 | 31.850 | 31.200 | 31.700 | 29.175 | 79,458 |
| 2024-08-14 | 31.450 | 31.600 | 31.150 | 31.600 | 29.083 | 95,337 |
| 2024-08-13 | 31.000 | 31.650 | 30.950 | 31.250 | 28.761 | 104,914 |
| 2024-08-12 | 31.200 | 31.800 | 30.950 | 31.600 | 29.083 | 62,950 |
| 2024-08-09 | 31.900 | 31.900 | 31.000 | 31.500 | 28.991 | 50,585 |
| 2024-08-08 | 31.700 | 32.450 | 31.500 | 31.900 | 29.359 | 55,152 |
| 2024-08-07 | 31.900 | 31.950 | 31.100 | 31.600 | 29.083 | 80,556 |
| 2024-08-06 | 31.000 | 31.950 | 30.550 | 31.200 | 28.715 | 155,437 |
| 2024-08-05 | 30.000 | 31.250 | 29.100 | 31.100 | 28.623 | 424,291 |
| 2024-08-02 | 32.000 | 32.000 | 31.150 | 31.350 | 28.853 | 155,390 |
| 2024-08-01 | 32.850 | 32.850 | 32.200 | 32.400 | 29.819 | 108,693 |
| 2024-07-31 | 32.950 | 32.950 | 32.300 | 32.900 | 30.279 | 124,126 |
| 2024-07-30 | 32.600 | 32.950 | 32.400 | 32.950 | 30.326 | 84,034 |
| 2024-07-29 | 33.000 | 33.350 | 32.600 | 32.650 | 30.049 | 68,274 |
| 2024-07-26 | 32.200 | 33.300 | 32.050 | 33.000 | 30.372 | 172,470 |
| 2024-07-25 | 32.550 | 33.250 | 32.200 | 32.450 | 29.865 | 196,789 |
| 2024-07-24 | 33.800 | 33.800 | 32.450 | 32.550 | 29.957 | 183,331 |
| 2024-07-23 | 33.800 | 33.950 | 33.550 | 33.600 | 30.924 | 38,732 |
| 2024-07-22 | 34.000 | 34.250 | 33.050 | 34.000 | 31.292 | 155,409 |
| 2024-07-19 | 34.000 | 34.000 | 33.400 | 33.750 | 31.062 | 91,016 |
| 2024-07-18 | 34.250 | 34.250 | 33.000 | 33.350 | 30.694 | 160,522 |
| 2024-07-17 | 34.450 | 34.500 | 33.850 | 34.350 | 31.614 | 132,261 |
| 2024-07-16 | 33.300 | 34.550 | 33.300 | 34.550 | 31.798 | 197,014 |
| 2024-07-15 | 32.800 | 33.450 | 32.800 | 33.250 | 30.602 | 69,026 |
| 2024-07-12 | 32.900 | 33.450 | 32.650 | 33.350 | 30.694 | 293,320 |
| 2024-07-11 | 33.200 | 33.200 | 32.650 | 32.950 | 30.326 | 65,358 |
| 2024-07-10 | 32.950 | 33.000 | 32.650 | 32.850 | 30.233 | 143,385 |
| 2024-07-09 | 33.000 | 33.000 | 32.500 | 32.700 | 30.095 | 84,934 |
| 2024-07-08 | 33.250 | 33.250 | 32.150 | 32.350 | 29.773 | 186,692 |
| 2024-07-05 | 32.500 | 33.450 | 32.500 | 33.250 | 30.602 | 223,895 |
| 2024-07-04 | 34.300 | 34.300 | 32.850 | 32.850 | 30.233 | 179,197 |
| 2024-07-03 | 34.600 | 34.700 | 34.100 | 34.100 | 31.384 | 146,808 |
| 2024-07-02 | 34.550 | 35.000 | 34.300 | 34.300 | 31.568 | 331,482 |
| 2024-07-01 | 34.200 | 34.650 | 34.050 | 34.650 | 31.890 | 466,606 |
| 2024-06-28 | 33.450 | 34.200 | 33.400 | 34.200 | 31.476 | 668,301 |
| 2024-06-27 | 32.200 | 33.600 | 32.100 | 33.300 | 30.648 | 150,882 |
| 2024-06-26 | 32.400 | 34.000 | 32.050 | 33.650 | 30.970 | 527,395 |
| 2024-06-25 | 33.500 | 34.200 | 33.500 | 34.000 | 31.292 | 452,279 |
| 2024-06-24 | 33.900 | 33.950 | 33.600 | 33.700 | 31.016 | 171,462 |
| 2024-06-21 | 33.850 | 33.900 | 33.500 | 33.900 | 31.200 | 618,248 |
| 2024-06-20 | 33.850 | 34.400 | 33.850 | 34.000 | 31.292 | 1,140,020 |
| 2024-06-19 | 33.100 | 33.950 | 32.850 | 33.850 | 31.154 | 1,056,599 |
| 2024-06-18 | 32.750 | 33.650 | 32.650 | 33.250 | 30.602 | 1,629,250 |
| 2024-06-17 | 32.100 | 32.800 | 32.100 | 32.750 | 30.141 | 146,538 |
| 2024-06-14 | 32.800 | 32.800 | 32.000 | 32.100 | 29.543 | 355,852 |
| 2024-06-13 | 32.900 | 32.950 | 32.750 | 32.900 | 30.279 | 234,979 |
| 2024-06-12 | 32.800 | 32.950 | 32.600 | 32.900 | 30.279 | 317,206 |
| 2024-06-11 | 32.900 | 32.900 | 32.400 | 32.750 | 30.141 | 183,513 |
| 2024-06-10 | 32.400 | 33.000 | 32.150 | 33.000 | 30.372 | 628,893 |
| 2024-06-07 | 32.600 | 32.850 | 32.250 | 32.500 | 29.911 | 249,634 |
| 2024-06-06 | 32.000 | 32.950 | 32.000 | 32.750 | 30.141 | 543,751 |
| 2024-06-05 | 32.000 | 32.100 | 31.900 | 32.000 | 29.451 | 262,069 |
| 2024-06-04 | 32.000 | 32.200 | 31.850 | 32.000 | 29.451 | 237,941 |
| 2024-06-03 | 32.300 | 32.450 | 30.700 | 31.950 | 29.405 | 406,565 |
| 2024-05-31 | 31.400 | 32.400 | 31.150 | 32.400 | 29.819 | 1,736,825 |
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.