Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	45.650	46.550	45.200	46.200	44.081	295,816
2026-01-28	46.100	46.150	45.400	45.500	43.413	183,957
2026-01-27	45.400	46.350	45.000	46.000	43.890	314,694
2026-01-26	44.800	45.700	44.800	45.150	43.079	197,386
2026-01-23	44.500	45.500	44.250	45.300	43.223	400,931
2026-01-22	44.300	45.050	44.300	44.750	42.698	532,957
2026-01-21	43.450	44.300	43.100	44.150	42.125	901,999
2026-01-20	42.300	44.150	42.250	43.400	41.410	378,156
2026-01-19	43.200	43.200	42.250	42.350	40.408	241,672
2026-01-16	43.400	44.000	43.400	43.700	41.696	793,036
2026-01-15	43.400	43.750	43.350	43.550	41.553	397,889
2026-01-14	43.400	43.750	43.200	43.750	41.744	150,118
2026-01-13	43.900	44.150	43.300	43.300	41.314	283,402
2026-01-12	44.400	44.450	43.700	43.800	41.791	160,716
2026-01-09	44.000	44.350	44.000	44.300	42.268	159,318
2026-01-08	44.050	44.350	43.700	43.850	41.839	371,894
2026-01-07	43.800	44.300	43.550	44.250	42.221	639,195
2026-01-06	44.100	44.150	43.450	43.450	41.457	290,590
2026-01-05	44.200	44.250	43.450	44.000	41.982	385,352
2026-01-02	45.400	45.650	44.400	44.400	42.364	151,285
2025-12-30	45.800	46.000	45.600	45.900	43.795	174,767
2025-12-29	45.100	45.800	45.100	45.700	43.604	150,592
2025-12-23	45.050	45.350	44.900	45.300	43.223	98,981
2025-12-22	44.800	45.200	44.700	45.050	42.984	99,265
2025-12-19	44.050	44.950	44.050	44.900	42.841	288,649
2025-12-18	44.250	44.550	43.900	44.200	42.173	1,555,243
2025-12-17	44.600	44.850	44.350	44.400	42.364	163,270
2025-12-16	44.150	44.900	44.150	44.700	42.650	457,824
2025-12-15	43.900	44.600	43.900	44.400	42.364	338,481
2025-12-12	44.000	44.500	44.000	44.400	42.364	411,065
2025-12-11	43.300	43.750	43.250	43.750	41.744	672,812
2025-12-10	43.800	43.800	43.200	43.300	41.314	388,209
2025-12-09	44.050	44.400	43.800	43.800	41.791	269,717
2025-12-08	44.100	44.350	43.800	44.200	42.173	183,202
2025-12-05	44.700	45.100	44.200	44.400	42.364	224,151
2025-12-04	44.000	44.850	44.000	44.550	42.507	145,893
2025-12-03	44.250	44.750	43.750	43.900	41.887	374,778
2025-12-02	44.900	44.900	44.200	44.200	42.173	187,632
2025-12-01	45.050	45.050	43.900	44.250	42.221	721,909
2025-11-28	45.400	45.600	45.050	45.100	43.032	402,648
2025-11-27	45.750	46.100	45.400	45.850	43.747	133,442
2025-11-26	46.150	46.150	45.350	45.450	43.366	278,268
2025-11-25	44.900	45.650	44.850	45.300	43.223	256,511
2025-11-24	44.650	45.300	44.400	44.500	42.459	633,574
2025-11-21	44.500	44.800	44.250	44.650	42.602	286,873
2025-11-20	44.100	44.900	43.950	44.900	42.841	147,194
2025-11-19	44.300	44.550	43.450	44.100	42.078	189,952
2025-11-18	45.200	45.300	44.200	44.250	42.221	161,951
2025-11-17	44.600	45.600	44.500	45.200	43.127	194,943
2025-11-14	44.900	44.900	43.750	44.500	42.459	256,434
2025-11-13	46.050	46.450	44.900	44.900	42.841	222,990
2025-11-12	46.400	46.450	45.650	45.700	43.604	172,853
2025-11-11	46.850	47.550	45.750	46.150	44.034	270,649
2025-11-10	47.400	47.800	47.000	47.200	45.035	185,044
2025-11-07	47.200	47.700	47.000	47.000	44.845	190,011
2025-11-06	47.500	48.650	47.050	47.250	45.083	242,050
2025-11-05	46.550	49.150	45.750	46.700	44.558	1,016,482
2025-11-04	47.400	47.400	46.150	46.500	44.368	162,199
2025-11-03	46.450	47.500	46.300	47.500	45.322	142,585
2025-10-31	48.000	48.000	46.500	46.850	44.702	145,626

← NewerPage 4 of 13 · 734 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.