Norconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 28.200 | 28.200 | 27.000 | 27.500 | 23.310 | 680,636 |
| 2024-02-26 | 29.080 | 29.080 | 27.650 | 28.160 | 23.870 | 287,463 |
| 2024-02-23 | 28.900 | 29.150 | 28.800 | 29.100 | 24.667 | 894,771 |
| 2024-02-22 | 29.030 | 29.395 | 27.790 | 28.650 | 24.285 | 409,027 |
| 2024-02-21 | 28.800 | 29.500 | 28.800 | 28.835 | 24.442 | 476,009 |
| 2024-02-20 | 27.450 | 28.680 | 27.100 | 28.680 | 24.311 | 1,161,308 |
| 2024-02-19 | 27.000 | 27.575 | 27.000 | 27.150 | 23.014 | 475,948 |
| 2024-02-16 | 27.415 | 27.500 | 26.970 | 27.000 | 22.887 | 469,279 |
| 2024-02-15 | 27.550 | 27.550 | 27.000 | 27.350 | 23.183 | 391,858 |
| 2024-02-14 | 26.990 | 27.420 | 26.455 | 27.400 | 23.226 | 484,610 |
| 2024-02-13 | 27.900 | 27.950 | 27.160 | 27.160 | 23.022 | 482,904 |
| 2024-02-12 | 27.600 | 27.995 | 27.400 | 27.950 | 23.692 | 337,394 |
| 2024-02-09 | 27.000 | 27.835 | 26.745 | 27.600 | 23.395 | 528,246 |
| 2024-02-08 | 27.000 | 27.335 | 26.800 | 27.035 | 22.916 | 882,263 |
| 2024-02-07 | 26.495 | 26.865 | 26.220 | 26.800 | 22.717 | 394,593 |
| 2024-02-06 | 26.350 | 26.885 | 26.200 | 26.420 | 22.395 | 475,108 |
| 2024-02-05 | 25.950 | 26.400 | 25.850 | 26.200 | 22.209 | 594,238 |
| 2024-02-02 | 25.990 | 25.995 | 25.600 | 25.980 | 22.022 | 126,433 |
| 2024-02-01 | 25.950 | 26.100 | 25.400 | 25.600 | 21.700 | 452,940 |
| 2024-01-31 | 25.200 | 25.855 | 25.200 | 25.800 | 21.869 | 945,876 |
| 2024-01-30 | 25.240 | 25.615 | 25.150 | 25.230 | 21.386 | 125,184 |
| 2024-01-29 | 25.100 | 25.195 | 24.765 | 25.195 | 21.357 | 120,272 |
| 2024-01-26 | 24.600 | 25.190 | 24.600 | 25.100 | 21.276 | 214,509 |
| 2024-01-25 | 25.000 | 25.000 | 24.255 | 24.600 | 20.852 | 225,161 |
| 2024-01-24 | 24.400 | 25.390 | 24.335 | 24.860 | 21.073 | 238,488 |
| 2024-01-23 | 24.500 | 24.520 | 24.105 | 24.500 | 20.768 | 215,824 |
| 2024-01-22 | 24.220 | 24.460 | 24.000 | 24.460 | 20.734 | 318,239 |
| 2024-01-19 | 24.200 | 24.425 | 24.000 | 24.000 | 20.344 | 107,243 |
| 2024-01-18 | 23.600 | 24.200 | 23.580 | 24.080 | 20.412 | 485,021 |
| 2024-01-17 | 23.800 | 23.840 | 23.475 | 23.580 | 19.988 | 857,149 |
| 2024-01-16 | 23.200 | 23.500 | 23.010 | 23.470 | 19.894 | 325,099 |
| 2024-01-15 | 24.000 | 24.000 | 22.975 | 23.300 | 19.750 | 383,296 |
| 2024-01-12 | 23.100 | 24.000 | 22.935 | 24.000 | 20.344 | 764,792 |
| 2024-01-11 | 22.400 | 23.300 | 22.105 | 23.100 | 19.581 | 215,439 |
| 2024-01-10 | 23.095 | 23.095 | 22.610 | 22.650 | 19.199 | 289,417 |
| 2024-01-09 | 23.100 | 23.180 | 22.670 | 22.990 | 19.488 | 355,216 |
| 2024-01-08 | 23.600 | 23.600 | 22.610 | 22.900 | 19.411 | 302,583 |
| 2024-01-05 | 23.400 | 23.680 | 22.515 | 23.460 | 19.886 | 239,910 |
| 2024-01-04 | 23.820 | 23.905 | 23.150 | 23.370 | 19.810 | 248,730 |
| 2024-01-03 | 23.890 | 23.890 | 23.200 | 23.455 | 19.882 | 307,806 |
| 2024-01-02 | 25.000 | 25.070 | 23.600 | 23.600 | 20.005 | 444,005 |
| 2023-12-29 | 23.600 | 24.900 | 23.600 | 24.400 | 20.683 | 460,514 |
| 2023-12-28 | 23.500 | 23.785 | 23.410 | 23.630 | 20.030 | 192,279 |
| 2023-12-27 | 23.940 | 23.940 | 23.010 | 23.460 | 19.886 | 293,945 |
| 2023-12-22 | 23.750 | 24.050 | 23.515 | 23.605 | 20.009 | 330,835 |
| 2023-12-21 | 22.940 | 23.500 | 22.700 | 23.300 | 19.750 | 1,433,814 |
| 2023-12-20 | 22.700 | 22.900 | 22.220 | 22.500 | 19.072 | 1,524,931 |
| 2023-12-19 | 21.900 | 22.495 | 21.600 | 22.200 | 18.818 | 464,335 |
| 2023-12-18 | 21.490 | 21.875 | 21.305 | 21.875 | 18.542 | 418,442 |
| 2023-12-15 | 20.850 | 21.005 | 20.500 | 21.005 | 17.805 | 571,830 |
| 2023-12-14 | 20.300 | 20.990 | 20.300 | 20.750 | 17.589 | 479,621 |
| 2023-12-13 | 19.940 | 20.320 | 19.940 | 20.200 | 17.123 | 118,280 |
| 2023-12-12 | 20.165 | 20.535 | 19.700 | 20.000 | 16.953 | 281,550 |
| 2023-12-11 | 21.000 | 21.000 | 20.035 | 20.165 | 17.093 | 161,502 |
| 2023-12-08 | 21.250 | 21.495 | 20.860 | 20.860 | 17.682 | 405,354 |
| 2023-12-07 | 20.450 | 21.200 | 20.420 | 21.000 | 17.801 | 660,902 |
| 2023-12-06 | 19.100 | 20.485 | 19.100 | 20.245 | 17.161 | 1,025,212 |
| 2023-12-05 | 19.286 | 19.286 | 19.122 | 19.250 | 16.317 | 227,486 |
| 2023-12-04 | 19.200 | 19.300 | 19.000 | 19.100 | 16.190 | 217,956 |
| 2023-12-01 | 19.440 | 19.440 | 19.100 | 19.150 | 16.233 | 331,572 |
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.