Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.000	37.300	36.450	36.950	36.950	188,904
2026-07-23	37.700	37.700	37.050	37.050	37.050	142,015
2026-07-22	37.500	37.850	37.350	37.550	37.550	134,727
2026-07-21	37.350	38.050	37.200	37.950	37.950	163,205
2026-07-20	37.600	37.850	37.200	37.450	37.450	119,296
2026-07-17	37.300	37.850	37.100	37.650	37.650	160,204
2026-07-16	36.750	37.500	36.450	37.250	37.250	196,764
2026-07-15	36.500	37.050	36.000	36.800	36.800	172,937
2026-07-14	36.800	36.800	35.900	36.400	36.400	247,294
2026-07-13	36.600	37.450	36.400	37.050	37.050	242,725
2026-07-10	37.000	37.300	36.400	36.800	36.800	73,685
2026-07-09	37.400	37.400	36.900	37.000	37.000	459,175
2026-07-08	37.500	37.900	36.700	37.100	37.100	212,772
2026-07-07	38.200	38.700	37.800	37.800	37.800	240,468
2026-07-06	38.550	38.750	37.950	38.150	38.150	308,637
2026-07-03	37.200	38.750	37.200	38.350	38.350	760,288
2026-07-02	36.700	37.150	36.450	37.150	37.150	358,332
2026-07-01	36.000	36.900	35.850	36.750	36.750	332,867
2026-06-30	35.900	36.350	34.850	36.000	36.000	673,032
2026-06-29	35.000	36.000	35.000	36.000	36.000	349,873
2026-06-26	34.900	35.200	34.800	35.000	35.000	175,660
2026-06-25	35.000	35.400	34.750	35.050	35.050	257,666
2026-06-24	35.500	35.550	34.250	35.250	35.250	454,048
2026-06-23	34.550	34.900	34.100	34.900	34.900	306,469
2026-06-22	34.700	34.750	34.050	34.350	34.350	308,980
2026-06-19	34.600	35.100	34.600	34.850	34.850	285,527
2026-06-18	34.750	35.150	34.400	34.550	34.550	846,106
2026-06-17	34.400	35.350	34.250	34.750	34.750	310,937
2026-06-16	34.150	34.550	33.950	34.550	34.550	312,773
2026-06-15	34.500	35.000	34.000	34.000	34.000	257,974
2026-06-12	33.850	34.350	33.850	34.150	34.150	274,982
2026-06-11	34.100	34.350	33.700	33.800	33.800	252,969
2026-06-10	34.700	35.450	34.400	34.400	34.400	384,698
2026-06-09	35.000	35.450	34.600	34.900	34.900	253,267
2026-06-08	35.000	35.250	34.850	35.000	35.000	514,584
2026-06-05	35.300	35.650	35.250	35.300	35.300	507,810
2026-06-04	34.700	35.500	34.600	35.500	35.500	324,128
2026-06-03	35.200	35.300	34.450	34.600	34.600	382,917
2026-06-02	35.550	36.250	35.350	35.400	35.400	400,484
2026-06-01	35.700	35.950	35.450	35.550	35.550	408,312
2026-05-29	36.800	37.000	35.650	35.650	35.650	1,872,473
2026-05-28	36.500	37.250	36.300	36.400	36.400	710,200
2026-05-27	36.500	37.200	36.150	36.500	36.500	374,759
2026-05-26	36.400	36.600	36.000	36.050	36.050	267,470
2026-05-22	36.000	36.150	35.700	36.000	36.000	248,326
2026-05-21	35.900	36.500	35.800	35.800	35.800	429,820
2026-05-20	35.000	35.900	34.800	35.800	35.800	385,156
2026-05-19	34.800	35.400	34.800	34.950	34.950	226,745
2026-05-18	34.900	35.100	34.400	34.800	34.800	302,168
2026-05-15	35.450	35.500	34.900	34.900	34.900	418,813
2026-05-13	35.500	35.800	34.950	35.100	35.100	705,666
2026-05-12	36.650	36.700	34.500	35.000	35.000	1,206,218
2026-05-11	37.300	37.400	36.800	36.800	36.800	262,353
2026-05-08	37.550	37.750	37.150	37.150	37.150	310,685
2026-05-07	37.750	37.750	37.000	37.550	37.550	194,975
2026-05-06	37.650	37.850	37.150	37.150	37.150	253,240
2026-05-05	37.650	37.900	37.350	37.350	37.350	315,996
2026-05-04	39.500	39.550	38.950	39.250	37.450	258,293
2026-04-30	39.250	39.600	38.850	39.350	37.545	218,979
2026-04-29	40.050	40.050	38.900	38.900	37.116	396,209

← NewerPage 2 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.