Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.550	43.900	43.400	43.650	41.648	160,675
2025-08-06	43.800	44.200	43.500	43.750	41.744	154,178
2025-08-05	42.950	43.600	42.950	43.600	41.601	163,337
2025-08-04	43.000	43.350	42.600	42.950	40.980	136,542
2025-08-01	43.500	43.550	42.900	43.300	41.314	132,855
2025-07-31	42.950	43.400	42.600	43.400	41.410	702,121
2025-07-30	42.500	43.400	42.200	43.000	41.028	182,271
2025-07-29	42.500	42.900	42.200	42.600	40.646	269,815
2025-07-28	43.300	43.300	42.650	42.800	40.837	218,320
2025-07-25	43.400	43.850	42.800	42.950	40.980	127,763
2025-07-24	42.850	43.650	42.850	43.400	41.410	164,577
2025-07-23	44.000	44.050	42.700	42.700	40.742	211,071
2025-07-22	43.500	43.850	43.300	43.750	41.744	115,377
2025-07-21	44.000	44.000	43.400	43.650	41.648	154,074
2025-07-18	45.000	45.000	43.600	43.900	41.887	131,541
2025-07-17	45.050	45.050	44.200	44.450	42.412	126,800
2025-07-16	44.900	44.900	44.400	44.500	42.459	79,737
2025-07-15	45.250	45.400	44.800	45.000	42.936	145,958
2025-07-14	45.400	45.400	44.800	45.100	43.032	141,227
2025-07-11	45.500	46.000	45.350	45.700	43.604	107,940
2025-07-10	46.200	46.500	45.200	45.350	43.270	178,549
2025-07-09	44.700	46.950	44.700	45.900	43.795	571,360
2025-07-08	44.500	44.900	44.400	44.700	42.650	165,874
2025-07-07	43.300	44.450	43.200	44.450	42.412	306,633
2025-07-04	43.700	43.800	43.350	43.400	41.410	140,239
2025-07-03	43.300	43.750	43.150	43.550	41.553	402,029
2025-07-02	45.100	45.300	43.250	43.300	41.314	440,992
2025-07-01	45.200	45.700	45.150	45.300	43.223	245,868
2025-06-30	45.500	45.900	45.200	45.500	43.413	134,915
2025-06-27	44.500	45.500	44.350	45.400	43.318	173,807
2025-06-26	44.500	44.550	44.100	44.350	42.316	323,772
2025-06-25	44.400	44.600	44.100	44.300	42.268	480,226
2025-06-24	43.300	44.550	43.300	44.200	42.173	326,781
2025-06-23	44.550	44.550	43.800	44.000	41.982	147,722
2025-06-20	45.050	45.050	44.450	44.600	42.555	403,605
2025-06-19	45.500	46.200	45.050	45.050	42.984	319,102
2025-06-18	45.200	45.600	44.950	45.600	43.509	174,350
2025-06-17	45.850	45.850	44.850	45.150	43.079	369,371
2025-06-16	46.200	46.950	46.000	46.100	43.986	199,501
2025-06-13	46.150	47.250	45.800	46.200	44.081	759,154
2025-06-12	45.250	45.750	45.250	45.600	43.509	854,808
2025-06-11	45.450	45.450	45.150	45.200	43.127	519,360
2025-06-10	45.700	45.850	45.050	45.450	43.366	474,602
2025-06-06	46.250	46.400	45.750	45.800	43.700	125,325
2025-06-05	45.900	46.400	45.850	46.050	43.938	241,320
2025-06-04	46.500	46.500	45.550	46.200	44.081	325,707
2025-06-03	45.550	46.300	45.450	46.050	43.938	290,873
2025-06-02	45.200	45.500	44.850	45.150	43.079	223,618
2025-05-30	45.750	46.000	45.050	45.200	43.127	223,990
2025-05-28	46.000	46.250	45.600	46.200	44.081	169,379
2025-05-27	46.550	46.800	45.650	46.000	43.890	287,924
2025-05-26	46.500	47.250	46.500	46.500	44.368	111,668
2025-05-23	46.500	47.350	46.400	46.800	44.654	234,687
2025-05-22	46.500	46.550	46.000	46.400	44.272	163,303
2025-05-21	46.850	47.000	46.250	46.750	44.606	205,547
2025-05-20	46.100	47.000	46.050	46.750	44.606	1,117,116
2025-05-19	46.500	47.000	45.500	45.950	43.843	507,806
2025-05-16	46.100	46.850	45.800	46.550	44.415	250,061
2025-05-15	46.800	46.800	45.750	46.100	43.986	229,278
2025-05-14	47.500	47.500	45.200	45.700	43.604	536,356

← NewerPage 6 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.