Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	48.500	48.500	47.150	47.750	45.560	91,196
2025-10-29	47.300	48.400	47.300	48.050	45.846	371,541
2025-10-28	48.450	48.500	47.200	47.200	45.035	128,968
2025-10-27	47.700	48.650	47.700	48.650	46.419	100,949
2025-10-24	47.700	48.750	47.600	48.550	46.324	177,777
2025-10-23	47.900	48.200	47.650	48.100	45.894	98,624
2025-10-22	46.900	48.250	46.800	48.250	46.037	518,852
2025-10-21	46.500	47.300	46.450	47.050	44.892	89,237
2025-10-20	46.600	47.450	46.600	46.750	44.606	59,989
2025-10-17	47.250	47.250	46.450	47.050	44.892	144,972
2025-10-16	46.700	47.500	46.150	47.350	45.179	156,889
2025-10-15	46.400	47.500	46.400	46.500	44.368	160,151
2025-10-14	46.750	47.250	46.400	46.900	44.749	153,507
2025-10-13	47.650	47.650	46.600	46.600	44.463	90,775
2025-10-10	47.800	48.150	47.500	47.650	45.465	103,468
2025-10-09	48.250	48.500	47.800	47.850	45.656	78,946
2025-10-08	48.050	48.450	48.050	48.250	46.037	107,738
2025-10-07	47.700	48.000	47.550	47.950	45.751	75,051
2025-10-06	47.500	48.050	47.500	47.750	45.560	102,238
2025-10-03	47.000	47.900	47.000	47.900	45.703	143,195
2025-10-02	47.550	47.850	47.300	47.350	45.179	89,141
2025-10-01	47.800	47.850	47.050	47.550	45.369	63,904
2025-09-30	47.650	47.850	47.200	47.500	45.322	174,859
2025-09-29	47.800	48.300	47.500	47.650	45.465	205,866
2025-09-26	47.600	48.200	47.600	47.850	45.656	87,538
2025-09-25	48.200	48.300	47.750	47.900	45.703	85,840
2025-09-24	48.600	48.900	48.350	48.400	46.180	148,264
2025-09-23	49.250	49.600	48.400	48.600	46.371	283,883
2025-09-22	48.800	49.300	48.650	49.100	46.848	163,505
2025-09-19	49.100	49.500	48.500	48.900	46.658	757,256
2025-09-18	49.050	49.600	48.600	49.100	46.848	404,098
2025-09-17	49.200	49.200	48.750	48.800	46.562	159,974
2025-09-16	48.950	49.450	48.500	49.250	46.991	353,361
2025-09-15	48.750	49.400	48.500	48.800	46.562	362,537
2025-09-12	48.900	49.150	48.400	48.650	46.419	451,169
2025-09-11	47.950	48.800	47.700	48.650	46.419	587,664
2025-09-10	46.600	47.850	46.500	47.850	45.656	568,014
2025-09-09	46.150	46.600	46.000	46.500	44.368	282,970
2025-09-08	45.250	46.150	45.250	46.100	43.986	249,900
2025-09-05	45.250	46.000	45.050	45.550	43.461	947,820
2025-09-04	45.050	45.450	44.750	45.300	43.223	351,650
2025-09-03	45.200	46.000	45.050	45.150	43.079	188,677
2025-09-02	45.900	46.150	45.500	45.800	43.700	308,985
2025-09-01	45.900	46.400	45.850	46.100	43.986	204,835
2025-08-29	45.950	46.350	45.700	46.150	44.034	204,831
2025-08-28	45.300	46.300	45.300	46.300	44.177	304,553
2025-08-27	44.800	45.550	44.400	45.550	43.461	411,508
2025-08-26	44.650	45.000	44.350	44.800	42.746	251,428
2025-08-25	45.600	45.600	44.600	44.850	42.793	339,912
2025-08-22	44.750	46.100	44.300	45.800	43.700	337,910
2025-08-21	45.150	45.600	44.400	44.550	42.507	599,021
2025-08-20	44.500	45.800	42.300	43.600	41.601	641,109
2025-08-19	42.100	42.550	41.050	42.050	40.122	954,051
2025-08-18	42.750	43.200	42.550	42.850	40.885	120,913
2025-08-15	42.700	43.050	42.300	43.050	41.076	155,042
2025-08-14	43.500	43.500	42.600	42.650	40.694	170,823
2025-08-13	44.700	44.850	43.500	43.500	41.505	186,333
2025-08-12	43.800	44.850	43.600	44.700	42.650	322,433
2025-08-11	43.150	43.750	43.100	43.500	41.505	98,933
2025-08-08	43.600	44.000	43.550	43.750	41.744	166,899

← NewerPage 5 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.