Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.150	40.650	39.750	39.800	37.975	441,843
2026-04-27	39.300	40.750	39.300	40.050	38.213	545,623
2026-04-24	40.600	40.750	39.150	39.150	37.355	465,378
2026-04-23	40.850	41.150	40.200	40.500	38.643	229,941
2026-04-22	40.750	41.350	40.700	40.900	39.024	172,741
2026-04-21	40.600	40.850	40.500	40.850	38.977	137,531
2026-04-20	41.150	42.000	40.100	40.100	38.261	431,878
2026-04-17	41.100	42.050	41.100	41.600	39.692	315,266
2026-04-16	40.850	41.600	40.750	41.500	39.597	127,174
2026-04-15	41.550	41.600	40.750	40.750	38.881	182,919
2026-04-14	41.000	41.500	40.850	41.050	39.168	128,703
2026-04-13	41.700	41.700	40.850	40.850	38.977	110,574
2026-04-10	41.050	41.850	40.950	41.400	39.501	140,163
2026-04-09	41.600	41.800	41.200	41.200	39.311	167,271
2026-04-08	41.100	41.900	41.100	41.500	39.597	139,236
2026-04-07	41.400	42.000	41.050	41.150	39.263	233,107
2026-04-01	41.750	41.900	41.350	41.700	39.788	123,317
2026-03-31	40.300	41.100	40.150	41.100	39.215	232,885
2026-03-30	39.150	39.950	39.050	39.950	38.118	344,914
2026-03-27	39.850	40.050	39.050	39.550	37.736	408,327
2026-03-26	39.850	40.150	39.550	39.650	37.832	106,415
2026-03-25	39.700	40.200	39.600	39.650	37.832	286,294
2026-03-24	40.100	40.100	39.350	39.350	37.545	453,555
2026-03-23	39.800	40.600	39.300	40.300	38.452	384,786
2026-03-20	40.500	40.950	40.200	40.350	38.500	1,247,039
2026-03-19	41.400	41.400	40.150	40.150	38.309	452,096
2026-03-18	40.200	41.800	40.200	41.500	39.597	561,348
2026-03-17	39.900	40.250	39.800	40.200	38.356	210,765
2026-03-16	40.500	40.700	39.600	39.750	37.927	238,191
2026-03-13	39.650	40.000	39.300	39.650	37.832	212,375
2026-03-12	39.650	39.750	39.100	39.600	37.784	292,145
2026-03-11	39.300	39.700	38.850	39.700	37.879	179,836
2026-03-10	39.200	39.800	39.000	39.400	37.593	174,888
2026-03-09	39.050	39.500	38.500	38.750	36.973	348,029
2026-03-06	39.600	40.300	39.300	39.950	38.118	292,243
2026-03-05	40.200	40.200	39.000	39.450	37.641	287,535
2026-03-04	39.500	40.600	39.500	40.200	38.356	429,464
2026-03-03	39.400	39.550	38.700	39.500	37.689	364,619
2026-03-02	40.100	40.100	39.350	39.350	37.545	295,543
2026-02-27	39.500	40.900	39.400	40.600	38.738	834,355
2026-02-26	39.250	39.600	38.900	39.300	37.498	372,062
2026-02-25	39.100	39.450	38.700	39.200	37.402	869,895
2026-02-24	40.850	40.900	39.300	39.300	37.498	745,047
2026-02-23	40.800	40.800	40.350	40.700	38.834	358,522
2026-02-20	41.000	41.300	40.200	40.800	38.929	424,392
2026-02-19	40.100	40.950	39.900	40.850	38.977	1,328,931
2026-02-18	40.450	40.800	39.900	40.050	38.213	398,495
2026-02-17	40.800	41.200	40.200	40.300	38.452	501,582
2026-02-16	41.250	41.250	40.050	40.750	38.881	313,795
2026-02-13	41.150	42.050	39.600	40.950	39.072	654,226
2026-02-12	42.500	42.800	40.400	41.250	39.358	1,008,314
2026-02-11	44.600	44.800	42.500	42.500	40.551	454,798
2026-02-10	45.000	45.800	43.850	44.800	42.746	730,707
2026-02-09	44.500	44.600	43.950	44.200	42.173	262,474
2026-02-06	43.850	44.550	43.800	44.500	42.459	261,619
2026-02-05	44.700	44.900	43.900	43.950	41.935	168,027
2026-02-04	45.000	45.400	44.300	45.150	43.079	284,042
2026-02-03	45.050	45.100	44.550	45.000	42.936	161,001
2026-02-02	45.000	45.200	44.550	45.000	42.936	248,363
2026-01-30	46.000	46.350	44.850	45.400	43.318	364,932

← NewerPage 3 of 5 · 249 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.