Norconsult ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 38.000 | 38.800 | 37.750 | 38.800 | 35.710 | 521,670 |
| 2024-11-13 | 38.650 | 38.850 | 37.750 | 38.400 | 35.341 | 370,015 |
| 2024-11-12 | 38.100 | 39.000 | 37.500 | 38.950 | 35.848 | 515,713 |
| 2024-11-11 | 38.300 | 39.000 | 37.500 | 38.350 | 35.295 | 483,666 |
| 2024-11-08 | 39.250 | 40.100 | 38.300 | 38.700 | 35.618 | 246,203 |
| 2024-11-07 | 40.000 | 40.250 | 38.650 | 38.800 | 35.710 | 545,952 |
| 2024-11-06 | 38.750 | 39.400 | 38.550 | 39.400 | 36.262 | 476,780 |
| 2024-11-05 | 38.650 | 38.750 | 38.150 | 38.450 | 35.387 | 162,440 |
| 2024-11-04 | 38.500 | 39.350 | 38.250 | 38.650 | 35.571 | 850,987 |
| 2024-11-01 | 38.750 | 38.950 | 38.300 | 38.300 | 35.249 | 35,144 |
| 2024-10-31 | 38.900 | 39.000 | 38.450 | 38.700 | 35.618 | 142,197 |
| 2024-10-30 | 39.000 | 39.300 | 38.650 | 39.100 | 35.986 | 1,366,355 |
| 2024-10-29 | 38.200 | 39.200 | 38.200 | 39.050 | 35.940 | 849,526 |
| 2024-10-28 | 37.550 | 38.150 | 37.350 | 38.000 | 34.973 | 275,290 |
| 2024-10-25 | 37.950 | 38.300 | 37.800 | 37.800 | 34.789 | 347,162 |
| 2024-10-24 | 38.000 | 38.000 | 37.650 | 37.950 | 34.927 | 54,031 |
| 2024-10-23 | 37.500 | 38.350 | 37.500 | 37.800 | 34.789 | 156,369 |
| 2024-10-22 | 38.900 | 38.900 | 37.500 | 37.750 | 34.743 | 169,661 |
| 2024-10-21 | 39.000 | 39.000 | 38.400 | 38.450 | 35.387 | 286,086 |
| 2024-10-18 | 38.200 | 39.000 | 37.800 | 39.000 | 35.894 | 451,782 |
| 2024-10-17 | 37.050 | 38.300 | 37.050 | 38.200 | 35.157 | 250,755 |
| 2024-10-16 | 37.500 | 37.750 | 37.050 | 37.050 | 34.099 | 133,688 |
| 2024-10-15 | 37.000 | 37.700 | 37.000 | 37.550 | 34.559 | 105,358 |
| 2024-10-14 | 37.350 | 37.500 | 37.000 | 37.350 | 34.375 | 140,463 |
| 2024-10-11 | 36.000 | 37.450 | 36.000 | 37.450 | 34.467 | 347,766 |
| 2024-10-10 | 36.300 | 36.500 | 35.850 | 36.150 | 33.271 | 128,341 |
| 2024-10-09 | 36.000 | 36.900 | 36.000 | 36.300 | 33.409 | 222,549 |
| 2024-10-08 | 36.000 | 36.150 | 35.700 | 36.000 | 33.133 | 186,487 |
| 2024-10-07 | 35.400 | 36.300 | 35.300 | 36.200 | 33.317 | 568,535 |
| 2024-10-04 | 35.800 | 35.800 | 34.850 | 34.950 | 32.166 | 86,452 |
| 2024-10-03 | 34.600 | 35.400 | 34.550 | 34.950 | 32.166 | 90,230 |
| 2024-10-02 | 35.500 | 35.850 | 34.650 | 34.650 | 31.890 | 133,353 |
| 2024-10-01 | 35.700 | 36.300 | 35.350 | 35.850 | 32.995 | 545,518 |
| 2024-09-30 | 35.250 | 35.700 | 35.250 | 35.700 | 32.856 | 168,706 |
| 2024-09-27 | 35.000 | 35.800 | 35.000 | 35.250 | 32.442 | 373,858 |
| 2024-09-26 | 34.500 | 35.650 | 34.350 | 35.450 | 32.626 | 652,959 |
| 2024-09-25 | 34.150 | 34.600 | 34.150 | 34.500 | 31.752 | 161,106 |
| 2024-09-24 | 33.900 | 34.600 | 33.900 | 34.350 | 31.614 | 168,647 |
| 2024-09-23 | 34.100 | 34.500 | 34.100 | 34.350 | 31.614 | 212,463 |
| 2024-09-20 | 33.500 | 34.550 | 33.500 | 34.100 | 31.384 | 262,630 |
| 2024-09-19 | 34.000 | 34.150 | 33.650 | 33.900 | 31.200 | 153,311 |
| 2024-09-18 | 34.000 | 34.500 | 33.850 | 34.050 | 31.338 | 212,126 |
| 2024-09-17 | 34.800 | 34.950 | 33.700 | 34.100 | 31.384 | 142,514 |
| 2024-09-16 | 34.400 | 35.000 | 34.300 | 35.000 | 32.212 | 212,770 |
| 2024-09-13 | 34.300 | 34.600 | 34.100 | 34.350 | 31.614 | 46,723 |
| 2024-09-12 | 34.200 | 34.650 | 34.100 | 34.100 | 31.384 | 67,469 |
| 2024-09-11 | 34.000 | 34.950 | 34.000 | 34.350 | 31.614 | 75,491 |
| 2024-09-10 | 33.500 | 34.900 | 33.500 | 34.550 | 31.798 | 253,602 |
| 2024-09-09 | 33.000 | 34.850 | 33.000 | 33.800 | 31.108 | 87,833 |
| 2024-09-06 | 34.000 | 34.600 | 33.600 | 34.550 | 31.798 | 88,665 |
| 2024-09-05 | 34.200 | 34.350 | 33.950 | 34.000 | 31.292 | 42,112 |
| 2024-09-04 | 34.000 | 34.500 | 33.600 | 34.000 | 31.292 | 102,293 |
| 2024-09-03 | 34.500 | 34.800 | 34.100 | 34.100 | 31.384 | 88,393 |
| 2024-09-02 | 35.200 | 35.600 | 34.800 | 34.950 | 32.166 | 131,284 |
| 2024-08-30 | 34.900 | 35.350 | 34.650 | 35.350 | 32.534 | 309,157 |
| 2024-08-29 | 34.700 | 35.000 | 34.600 | 34.800 | 32.028 | 111,712 |
| 2024-08-28 | 35.000 | 35.000 | 34.650 | 34.950 | 32.166 | 139,050 |
| 2024-08-27 | 34.600 | 35.000 | 34.500 | 35.000 | 32.212 | 568,837 |
| 2024-08-26 | 34.150 | 34.700 | 33.850 | 34.450 | 31.706 | 240,111 |
| 2024-08-23 | 33.750 | 35.150 | 33.750 | 34.400 | 31.660 | 1,260,699 |
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.