Norconsult ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	42.750	43.300	42.250	43.300	39.851	288,154
2025-02-11	42.700	42.850	42.100	42.800	39.391	311,805
2025-02-10	43.350	43.550	42.750	43.000	39.575	294,532
2025-02-07	43.750	43.750	43.300	43.500	40.035	164,448
2025-02-06	43.700	43.850	43.300	43.700	40.219	175,806
2025-02-05	43.800	43.950	43.100	43.600	40.127	189,998
2025-02-04	43.200	44.100	43.100	44.000	40.495	357,136
2025-02-03	43.000	43.400	42.400	43.350	39.897	292,442
2025-01-31	43.200	43.700	42.700	43.550	40.081	420,052
2025-01-30	43.250	44.150	41.650	43.150	39.713	1,673,562
2025-01-29	43.800	45.200	43.800	44.750	41.186	974,098
2025-01-28	44.600	44.600	43.500	43.800	40.311	320,257
2025-01-27	44.400	44.950	43.250	44.800	41.232	866,492
2025-01-24	44.950	45.400	44.700	44.750	41.186	489,551
2025-01-23	44.950	45.500	44.800	44.950	41.370	514,459
2025-01-22	44.450	44.950	44.300	44.950	41.370	424,710
2025-01-21	44.500	44.650	44.250	44.500	40.956	282,517
2025-01-20	44.400	44.600	44.200	44.450	40.910	291,470
2025-01-17	44.600	44.800	44.300	44.500	40.956	259,819
2025-01-16	43.600	45.000	43.600	44.650	41.094	2,703,811
2025-01-15	43.600	43.900	43.350	43.750	40.265	330,670
2025-01-14	43.500	43.550	43.150	43.400	39.943	502,797
2025-01-13	44.000	44.250	42.950	43.500	40.035	576,456
2025-01-10	43.550	44.550	43.550	44.400	40.863	1,146,753
2025-01-09	43.100	43.550	42.950	43.550	40.081	297,029
2025-01-08	43.450	43.450	42.800	43.100	39.667	335,015
2025-01-07	43.000	43.500	42.750	43.450	39.989	304,353
2025-01-06	43.250	43.400	42.300	43.000	39.575	383,297
2025-01-03	43.600	43.950	43.400	43.450	39.989	296,011
2025-01-02	44.250	44.650	42.750	43.600	40.127	570,701
2024-12-30	43.800	44.600	43.650	44.250	40.725	380,506
2024-12-27	43.250	44.400	43.250	44.000	40.495	544,850
2024-12-23	42.800	43.400	42.550	43.000	39.575	193,348
2024-12-20	42.500	42.900	42.350	42.900	39.483	342,204
2024-12-19	42.550	42.950	42.300	42.900	39.483	208,943
2024-12-18	42.650	43.300	42.600	42.600	39.207	311,114
2024-12-17	42.150	43.100	42.150	42.900	39.483	790,266
2024-12-16	42.000	42.300	41.700	42.150	38.793	348,940
2024-12-13	41.500	42.100	41.450	42.000	38.655	548,068
2024-12-12	40.800	41.450	40.700	41.450	38.148	274,454
2024-12-11	41.000	41.450	40.750	40.800	37.550	159,075
2024-12-10	41.700	41.950	40.800	41.050	37.780	251,256
2024-12-09	42.050	42.300	41.400	42.000	38.655	411,228
2024-12-06	43.000	43.350	42.050	42.050	38.701	305,503
2024-12-05	42.250	43.600	42.250	43.250	39.805	770,546
2024-12-04	42.000	42.300	41.850	42.150	38.793	517,835
2024-12-03	41.950	42.300	41.700	42.100	38.747	244,677
2024-12-02	41.350	42.000	41.250	41.950	38.609	287,167
2024-11-29	42.000	42.100	41.000	41.450	38.148	317,835
2024-11-28	41.600	42.200	41.400	41.800	38.471	421,081
2024-11-27	41.200	41.600	41.100	41.400	38.102	272,172
2024-11-26	41.000	41.750	40.950	41.150	37.872	500,760
2024-11-25	40.200	41.200	40.200	41.200	37.918	672,542
2024-11-22	40.350	40.850	39.900	40.200	36.998	423,372
2024-11-21	39.600	40.350	39.600	40.350	37.136	670,339
2024-11-20	39.000	39.900	39.000	39.750	36.584	504,482
2024-11-19	38.550	39.200	38.550	38.950	35.848	771,244
2024-11-18	38.150	38.650	38.000	38.550	35.479	463,531
2024-11-15	38.450	38.850	38.100	38.850	35.756	310,701
2024-11-14	38.000	38.800	37.750	38.800	35.710	521,670

← NewerPage 8 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.