Norconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 30.400 | 31.400 | 30.350 | 31.400 | 28.899 | 903,087 |
| 2024-05-29 | 30.100 | 30.800 | 30.050 | 30.750 | 28.301 | 503,522 |
| 2024-05-28 | 29.900 | 30.300 | 29.750 | 30.300 | 27.887 | 205,188 |
| 2024-05-27 | 30.500 | 30.700 | 29.700 | 29.900 | 27.518 | 403,693 |
| 2024-05-24 | 30.500 | 30.750 | 29.700 | 30.650 | 28.209 | 433,061 |
| 2024-05-23 | 30.400 | 31.200 | 30.400 | 30.700 | 27.150 | 683,549 |
| 2024-05-22 | 29.700 | 30.400 | 29.700 | 30.400 | 26.885 | 1,147,460 |
| 2024-05-21 | 29.550 | 30.150 | 29.550 | 29.750 | 26.310 | 871,212 |
| 2024-05-16 | 29.200 | 29.900 | 29.000 | 29.550 | 26.133 | 514,073 |
| 2024-05-15 | 28.300 | 29.300 | 28.300 | 29.200 | 25.824 | 1,707,649 |
| 2024-05-14 | 28.000 | 28.300 | 27.700 | 28.300 | 25.028 | 1,236,115 |
| 2024-05-13 | 28.000 | 28.950 | 27.900 | 28.900 | 24.497 | 843,485 |
| 2024-05-10 | 28.000 | 28.550 | 27.400 | 28.400 | 24.073 | 1,303,845 |
| 2024-05-08 | 29.000 | 29.500 | 28.800 | 29.400 | 24.921 | 292,537 |
| 2024-05-07 | 28.800 | 29.100 | 28.250 | 29.100 | 24.667 | 193,414 |
| 2024-05-06 | 28.700 | 29.450 | 28.350 | 28.800 | 24.412 | 165,483 |
| 2024-05-03 | 28.600 | 28.650 | 28.150 | 28.400 | 24.073 | 80,608 |
| 2024-05-02 | 27.800 | 28.750 | 27.650 | 28.650 | 24.285 | 173,540 |
| 2024-04-30 | 27.500 | 28.200 | 27.500 | 28.050 | 23.777 | 185,653 |
| 2024-04-29 | 27.100 | 28.100 | 27.100 | 27.850 | 23.607 | 187,363 |
| 2024-04-26 | 26.350 | 26.950 | 26.300 | 26.950 | 22.844 | 187,196 |
| 2024-04-25 | 26.550 | 26.700 | 26.200 | 26.500 | 22.463 | 71,904 |
| 2024-04-24 | 26.700 | 26.850 | 26.150 | 26.550 | 22.505 | 122,024 |
| 2024-04-23 | 27.000 | 27.000 | 26.250 | 26.650 | 22.590 | 57,456 |
| 2024-04-22 | 26.200 | 26.500 | 26.000 | 26.300 | 22.293 | 134,665 |
| 2024-04-19 | 25.900 | 26.650 | 25.800 | 26.450 | 22.420 | 86,358 |
| 2024-04-18 | 25.950 | 26.350 | 25.400 | 26.150 | 22.166 | 77,938 |
| 2024-04-17 | 25.500 | 26.100 | 25.450 | 25.950 | 21.997 | 280,385 |
| 2024-04-16 | 25.500 | 26.050 | 25.250 | 25.550 | 21.658 | 138,317 |
| 2024-04-15 | 26.050 | 26.200 | 25.650 | 26.050 | 22.081 | 151,958 |
| 2024-04-12 | 26.350 | 26.700 | 26.300 | 26.300 | 22.293 | 81,440 |
| 2024-04-11 | 27.000 | 27.000 | 26.300 | 26.300 | 22.293 | 64,606 |
| 2024-04-10 | 26.750 | 27.100 | 26.350 | 27.050 | 22.929 | 118,246 |
| 2024-04-09 | 27.000 | 27.100 | 26.300 | 26.750 | 22.675 | 110,726 |
| 2024-04-08 | 27.200 | 27.400 | 26.800 | 26.950 | 22.844 | 95,488 |
| 2024-04-05 | 27.400 | 27.600 | 27.250 | 27.350 | 23.183 | 120,243 |
| 2024-04-04 | 27.500 | 27.600 | 27.300 | 27.400 | 23.226 | 64,251 |
| 2024-04-03 | 27.000 | 27.750 | 26.800 | 27.450 | 23.268 | 136,629 |
| 2024-04-02 | 27.100 | 27.650 | 27.000 | 27.000 | 22.887 | 159,155 |
| 2024-03-27 | 26.500 | 27.100 | 26.420 | 27.090 | 22.963 | 86,326 |
| 2024-03-26 | 26.320 | 26.465 | 26.100 | 26.415 | 22.391 | 109,072 |
| 2024-03-25 | 25.900 | 26.410 | 25.800 | 26.200 | 22.209 | 365,643 |
| 2024-03-22 | 26.700 | 26.700 | 25.900 | 25.900 | 21.954 | 175,672 |
| 2024-03-21 | 25.950 | 26.780 | 25.950 | 26.730 | 22.658 | 296,074 |
| 2024-03-20 | 26.040 | 26.220 | 25.700 | 26.145 | 22.162 | 201,935 |
| 2024-03-19 | 26.140 | 26.855 | 26.090 | 26.110 | 22.132 | 184,111 |
| 2024-03-18 | 27.000 | 27.000 | 26.235 | 26.300 | 22.293 | 174,543 |
| 2024-03-15 | 26.800 | 26.920 | 26.405 | 26.770 | 22.692 | 435,725 |
| 2024-03-14 | 26.545 | 26.875 | 26.510 | 26.685 | 22.620 | 148,784 |
| 2024-03-13 | 26.800 | 27.100 | 26.545 | 26.545 | 22.501 | 151,356 |
| 2024-03-12 | 26.950 | 27.100 | 26.480 | 26.835 | 22.747 | 220,827 |
| 2024-03-11 | 26.980 | 27.700 | 26.710 | 26.895 | 22.798 | 252,491 |
| 2024-03-08 | 27.455 | 27.745 | 27.100 | 27.100 | 22.971 | 140,758 |
| 2024-03-07 | 27.000 | 27.795 | 26.995 | 27.640 | 23.429 | 218,036 |
| 2024-03-06 | 27.295 | 27.300 | 26.830 | 26.995 | 22.882 | 132,738 |
| 2024-03-05 | 27.500 | 27.950 | 27.190 | 27.295 | 23.137 | 198,363 |
| 2024-03-04 | 28.000 | 28.295 | 27.615 | 27.825 | 23.586 | 167,988 |
| 2024-03-01 | 26.600 | 27.855 | 26.585 | 27.755 | 23.527 | 413,075 |
| 2024-02-29 | 27.400 | 28.125 | 26.615 | 26.615 | 22.560 | 2,587,206 |
| 2024-02-28 | 27.400 | 27.975 | 27.240 | 27.370 | 23.200 | 369,113 |
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.