Oslo - Delayed Quote
NOK
Multiconsult ASA (MULTI.OL)
135.80
-0.80
(-0.59%)
At close: October 30 at 4:25:14 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
136.00
138.00
135.20
135.80
135.80
5,776
Oct 29, 2026
138.00
139.00
136.60
136.60
136.60
2,273
Oct 28, 2026
137.00
138.80
135.40
138.00
138.00
48,972
Oct 27, 2026
135.00
137.60
134.60
136.00
136.00
4,967
Oct 26, 2026
135.00
137.20
132.20
135.00
135.00
6,140
Oct 23, 2026
132.20
135.60
132.20
135.60
135.60
4,954
Oct 22, 2026
130.20
135.60
130.20
135.20
135.20
10,723
Oct 21, 2026
133.20
134.40
132.00
132.40
132.40
9,095
Oct 20, 2026
130.00
134.00
130.00
133.20
133.20
11,192
Oct 19, 2026
132.00
134.60
128.60
129.40
129.40
13,438
Oct 16, 2026
129.80
136.00
129.40
133.60
133.60
11,539
Oct 15, 2026
132.80
132.80
128.00
128.20
128.20
91,332
Oct 14, 2026
133.00
135.20
132.40
132.40
132.40
12,447
Oct 13, 2026
132.60
133.80
130.60
132.20
132.20
53,304
Oct 12, 2026
134.80
138.40
130.00
132.00
132.00
6,691
Oct 9, 2026
130.00
134.80
130.00
134.00
134.00
8,290
Oct 8, 2026
130.00
131.40
127.80
131.40
131.40
14,778
Oct 7, 2026
132.00
132.60
130.40
130.40
130.40
15,297
Oct 6, 2026
139.60
139.60
133.60
133.60
133.60
20,972
Oct 5, 2026
137.40
140.00
137.40
140.00
140.00
3,149
Oct 2, 2026
140.80
142.80
140.00
140.40
140.40
426,955
Oct 1, 2026
147.60
147.60
141.40
141.40
141.40
16,292
Sep 30, 2026
140.40
144.00
140.40
142.60
142.60
16,706
Sep 29, 2026
147.00
147.80
145.80
146.40
146.40
680
Sep 28, 2026
145.00
147.80
144.20
147.40
147.40
20,603
Sep 25, 2026
145.60
146.20
144.00
146.00
146.00
48,416
Sep 24, 2026
151.00
151.00
142.40
144.80
144.80
19,827
Sep 23, 2026
148.20
150.60
148.00
149.40
149.40
18,453
Sep 22, 2026
147.20
148.20
146.40
147.60
147.60
20,876
Sep 21, 2026
147.00
147.00
144.40
144.40
144.40
5,985
Sep 18, 2026
145.00
147.00
145.00
147.00
147.00
5,671
Sep 17, 2026
145.00
147.40
145.00
147.00
147.00
4,228
Sep 16, 2026
146.00
147.40
145.00
145.40
145.40
7,840
Sep 15, 2026
148.00
149.60
146.00
146.00
146.00
3,738
Sep 14, 2026
148.00
149.00
147.60
148.80
148.80
1,515
Sep 11, 2026
146.20
149.00
146.20
149.00
149.00
4,111
Sep 10, 2026
149.40
151.80
148.00
149.80
149.80
7,107
Sep 9, 2026
144.20
149.80
144.20
149.60
149.60
12,208
Sep 8, 2026
153.00
153.00
150.40
150.40
150.40
40,150
Sep 7, 2026
147.20
154.60
147.20
154.00
154.00
33,662
Sep 4, 2026
142.00
144.80
140.40
144.80
144.80
53,131
Sep 3, 2026
139.00
143.00
139.00
142.20
142.20
4,734
Sep 2, 2026
143.40
143.40
139.00
140.00
140.00
8,184
Sep 1, 2026
143.00
145.80
137.00
137.00
137.00
10,370
Aug 31, 2026
146.00
146.00
143.40
144.40
144.40
1,215
Aug 28, 2026
142.80
146.00
142.80
146.00
146.00
7,955
Aug 27, 2026
143.00
145.00
141.00
145.00
145.00
6,830
Aug 26, 2026
144.60
144.60
143.20
144.60
144.60
1,056
Aug 25, 2026
144.00
144.60
143.80
144.40
144.40
2,854
Aug 24, 2026
145.80
146.00
144.00
144.00
144.00
21,148
Aug 21, 2026
145.00
147.40
143.80
146.60
146.60
11,746
Aug 20, 2026
145.00
149.00
145.00
145.60
145.60
3,181
Aug 19, 2026
146.00
147.00
145.20
146.80
146.80
4,768
Aug 18, 2026
145.00
148.00
141.00
147.00
147.00
30,164
Aug 17, 2026
151.00
152.80
151.00
151.20
151.20
5,834
Aug 14, 2026
152.00
153.00
151.80
152.20
152.20
4,405
Aug 13, 2026
152.00
153.20
150.60
152.60
152.60
2,816
Aug 12, 2026
151.00
152.60
150.20
152.00
152.00
2,428
Aug 11, 2026
151.00
152.60
150.20
152.00
152.00
2,279
Aug 10, 2026
152.00
152.40
150.60
152.00
152.00
3,078
Aug 7, 2026
151.00
152.00
151.00
152.00
152.00
5,833
Aug 6, 2026
152.00
152.00
148.00
152.00
152.00
6,349
Aug 5, 2026
150.00
152.00
148.20
152.00
152.00
12,521
Aug 4, 2026
150.00
152.00
150.00
150.40
150.40
2,681
Aug 3, 2026
148.00
152.00
148.00
151.60
151.60
4,286
Jul 31, 2026
152.00
152.00
149.00
152.00
152.00
13,410
Jul 30, 2026
150.60
152.00
148.60
152.00
152.00
3,204
Jul 29, 2026
151.40
151.80
149.20
150.60
150.60
4,929
Jul 28, 2026
149.00
152.00
148.80
151.00
151.00
1,483
Jul 27, 2026
151.40
152.00
150.00
150.00
150.00
4,424
Jul 24, 2026
151.20
152.00
148.40
151.40
151.40
3,332
Jul 23, 2026
149.00
151.60
148.00
151.40
151.40
4,961
Jul 22, 2026
148.00
150.80
148.00
149.00
149.00
2,736
Jul 21, 2026
147.80
150.00
147.80
149.40
149.40
1,481
Jul 20, 2026
147.80
150.00
147.80
147.80
147.80
2,138
Jul 17, 2026
147.80
151.40
147.80
151.40
151.40
2,349
Jul 16, 2026
151.80
151.80
149.00
151.60
151.60
1,042
Jul 15, 2026
151.80
151.80
147.40
150.00
150.00
2,554
Jul 14, 2026
145.00
151.00
143.80
148.20
148.20
4,211
Jul 13, 2026
143.40
152.20
143.40
148.40
148.40
12,009
Jul 10, 2026
151.00
151.00
146.80
146.80
146.80
1,654
Jul 9, 2026
149.60
151.60
149.40
150.00
150.00
696
Jul 8, 2026
151.80
152.00
148.20
152.00
152.00
795
Jul 7, 2026
150.60
151.80
148.00
151.80
151.80
539
Jul 6, 2026
148.00
152.00
148.00
151.00
151.00
4,438
Jul 3, 2026
146.00
148.00
143.60
148.00
148.00
4,481
Jul 2, 2026
144.60
146.00
144.00
146.00
146.00
7,238
Jul 1, 2026
145.00
145.00
143.00
145.00
145.00
2,986
Jun 30, 2026
142.00
146.60
142.00
145.00
145.00
1,831
Jun 29, 2026
145.00
146.00
144.60
146.00
146.00
1,573
Jun 26, 2026
145.00
146.80
145.00
145.60
145.60
4,077
Jun 25, 2026
146.20
149.00
146.00
146.00
146.00
3,603
Jun 24, 2026
150.20
150.20
145.00
145.00
145.00
1,349
Jun 23, 2026
149.20
150.00
146.80
150.00
150.00
4,768
Jun 22, 2026
149.60
150.80
148.60
149.20
149.20
3,949
Jun 19, 2026
149.40
150.20
149.00
149.40
149.40
973
Jun 18, 2026
150.80
152.80
148.80
148.80
148.80
1,622
Jun 17, 2026
153.00
153.00
150.20
152.00
152.00
1,298
Jun 16, 2026
148.80
152.00
148.80
152.00
152.00
4,733
Jun 15, 2026
150.00
150.80
149.20
150.80
150.80
28,944
Jun 12, 2026
152.00
152.00
148.60
149.20
149.20
936
Jun 11, 2026
152.00
152.00
147.00
150.00
150.00
3,953
Jun 10, 2026
151.00
151.00
145.40
148.00
148.00
6,130
Jun 9, 2026
151.80
152.00
150.20
151.00
151.00
3,433
Jun 8, 2026
154.00
154.00
151.80
151.80
151.80
1,107
Jun 5, 2026
153.00
154.40
152.60
152.60
152.60
52,685
Jun 4, 2026
153.00
154.20
153.00
154.20
154.20
1,419
Jun 3, 2026
152.80
154.60
152.60
154.60
154.60
918
Jun 2, 2026
156.00
156.00
153.00
154.60
154.60
2,016
Jun 1, 2026
153.00
157.00
153.00
154.80
154.80
3,877
May 29, 2026
151.00
158.40
151.00
158.40
158.40
17,135
May 28, 2026
152.00
154.00
151.40
152.00
152.00
4,026
May 27, 2026
152.00
153.40
151.00
153.40
153.40
24,641
May 26, 2026
156.20
156.20
152.20
152.20
152.20
6,555
May 22, 2026
159.40
159.40
155.20
155.20
155.20
5,891
May 21, 2026
156.00
159.40
155.00
159.40
159.40
3,553
May 20, 2026
154.00
158.60
154.00
156.80
156.80
2,244
May 19, 2026
158.20
159.20
157.20
158.40
158.40
16,175
May 18, 2026
154.00
159.20
154.00
158.60
158.60
3,951
May 15, 2026
158.00
160.00
156.40
160.00
160.00
2,290
May 13, 2026
157.00
160.00
156.00
156.60
156.60
3,083
May 12, 2026
161.00
161.00
153.20
157.80
157.80
6,381
May 11, 2026
160.00
160.00
157.20
157.60
157.60
3,672
May 8, 2026
160.00
160.60
158.00
160.60
160.60
7,585
May 7, 2026
160.00
160.00
159.00
160.00
160.00
4,343
May 6, 2026
157.20
160.00
157.00
160.00
160.00
3,103
May 5, 2026
151.00
160.00
151.00
159.00
159.00
6,026
May 4, 2026
158.20
158.60
156.00
158.40
158.40
3,905
Apr 30, 2026
156.40
158.60
155.20
158.60
158.60
2,204
Apr 29, 2026
160.00
160.00
156.00
156.00
156.00
39,353
Apr 28, 2026
160.00
161.00
157.60
159.00
159.00
2,665
Apr 27, 2026
160.60
162.80
159.00
159.80
159.80
2,636
Apr 24, 2026
158.00
160.60
158.00
159.80
159.80
2,567
Apr 23, 2026
160.60
160.60
159.00
160.00
160.00
1,735
Apr 22, 2026
161.40
161.40
159.60
160.60
160.60
3,809
Apr 21, 2026
160.00
162.60
160.00
161.40
161.40
1,734
Apr 20, 2026
164.80
165.00
162.00
162.00
162.00
3,272
Apr 17, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
167.00
167.00
162.20
165.40
165.40
19,980
Apr 16, 2026
164.00
168.80
164.00
167.20
162.20
5,862
Apr 15, 2026
163.00
164.80
162.80
164.80
159.87
2,595
Apr 14, 2026
165.00
165.00
163.40
163.80
158.90
2,475
Apr 13, 2026
164.20
166.00
162.80
163.40
158.51
4,089
Apr 10, 2026
162.80
165.00
162.20
164.60
159.68
3,163
Apr 9, 2026
160.00
163.00
160.00
163.00
158.13
7,245
Apr 8, 2026
158.00
162.00
157.80
160.00
155.22
29,116
Apr 7, 2026
160.00
162.00
160.00
161.60
156.77
5,378
Apr 1, 2026
162.00
162.00
159.00
159.00
154.25
5,337
Mar 31, 2026
155.50
163.50
155.50
163.00
158.13
14,046
Mar 30, 2026
161.50
161.50
157.50
159.00
154.25
4,216
Mar 27, 2026
160.50
162.00
159.00
159.00
154.25
12,281
Mar 26, 2026
156.00
158.00
156.00
158.00
153.28
5,495
Mar 25, 2026
157.00
159.00
157.00
158.50
153.76
2,893
Mar 24, 2026
156.00
159.00
156.00
156.00
151.33
2,574
Mar 23, 2026
155.50
161.00
155.50
157.50
152.79
4,128
Mar 20, 2026
160.00
161.00
159.50
161.00
156.19
1,535
Mar 19, 2026
160.00
161.00
159.50
161.00
156.19
3,841
Mar 18, 2026
160.50
163.00
158.50
162.00
157.16
2,832
Mar 17, 2026
162.00
162.00
158.00
160.00
155.22
26,773
Mar 16, 2026
155.50
163.00
155.50
163.00
158.13
11,340
Mar 13, 2026
156.50
158.00
155.00
155.50
150.85
9,366
Mar 12, 2026
160.00
160.00
158.00
158.50
153.76
1,872
Mar 11, 2026
155.00
159.50
155.00
159.50
154.73
3,354
Mar 10, 2026
158.50
158.50
155.50
156.50
151.82
45,557
Mar 9, 2026
154.00
157.00
154.00
154.50
149.88
8,272
Mar 6, 2026
157.50
157.50
154.00
156.50
151.82
39,168
Mar 5, 2026
156.00
158.00
156.00
157.00
152.31
31,679
Mar 4, 2026
158.50
158.50
156.00
156.00
151.33
3,647
Mar 3, 2026
158.00
158.50
156.00
158.50
153.76
28,787
Mar 2, 2026
155.50
160.00
155.50
160.00
155.22
48,226
Feb 27, 2026
160.00
160.00
157.00
158.50
153.76
3,625
Feb 26, 2026
157.00
159.50
157.00
157.00
152.31
2,667
Feb 25, 2026
156.50
158.50
156.50
156.50
151.82
22,864
Feb 24, 2026
164.00
164.00
158.00
158.00
153.28
7,512
Feb 23, 2026
161.50
164.50
160.00
163.50
158.61
4,350
Feb 20, 2026
164.00
164.00
162.00
162.00
157.16
4,978
Feb 19, 2026
154.00
165.00
154.00
163.00
158.13
29,862
Feb 18, 2026
155.00
155.00
152.00
153.50
148.91
8,927
Feb 17, 2026
152.00
157.00
152.00
156.00
151.33
10,437
Feb 16, 2026
151.00
153.00
150.00
152.50
147.94
7,473
Feb 13, 2026
152.50
154.00
152.00
152.00
147.45
206,125
Feb 12, 2026
159.00
159.50
152.50
152.50
147.94
20,425
Feb 11, 2026
165.50
165.50
158.50
158.50
153.76
18,382
Feb 10, 2026
164.50
166.00
158.50
166.00
161.04
23,678
Feb 9, 2026
168.00
171.50
168.00
170.50
165.40
5,956
Feb 6, 2026
169.00
172.00
168.00
172.00
166.86
11,408
Feb 5, 2026
169.00
170.50
168.50
170.00
164.92
2,778
Feb 4, 2026
171.00
171.50
170.50
171.50
166.37
1,240
Feb 3, 2026
171.00
171.50
169.00
171.50
166.37
6,694
Feb 2, 2026
167.00
173.00
167.00
171.50
166.37
9,084
Jan 30, 2026
170.50
171.00
168.00
170.00
164.92
3,196
Jan 29, 2026
170.00
172.00
168.00
171.50
166.37
7,288
Jan 28, 2026
170.00
171.00
168.50
170.00
164.92
8,302
Jan 27, 2026
169.50
171.50
169.50
171.50
166.37
3,828
Jan 26, 2026
171.00
171.50
170.00
171.50
166.37
10,903
Jan 23, 2026
170.50
173.00
170.00
171.50
166.37
7,118
Jan 22, 2026
170.00
172.00
169.00
171.00
165.89
18,491
Jan 21, 2026
170.00
170.50
167.00
167.00
162.01
7,223
Jan 20, 2026
170.00
170.50
168.00
169.00
163.95
6,438
Jan 19, 2026
169.00
171.50
168.50
171.00
165.89
4,012
Jan 16, 2026
171.00
172.00
170.00
172.00
166.86
5,334
Jan 15, 2026
174.00
174.00
170.50
170.50
165.40
7,092
Jan 14, 2026
172.00
174.00
172.00
172.50
167.34
5,104
Jan 13, 2026
173.00
174.00
172.00
172.00
166.86
3,093
Jan 12, 2026
174.00
174.00
172.00
173.00
167.83
3,335
Jan 9, 2026
172.00
175.00
172.00
174.00
168.80
11,541
Jan 8, 2026
164.50
176.00
164.50
174.50
169.28
17,325
Jan 7, 2026
176.50
179.50
175.00
176.00
170.74
9,250
Jan 6, 2026
179.50
179.50
176.00
177.00
171.71
4,536
Jan 5, 2026
173.50
179.50
173.50
179.50
174.13
20,923
Jan 2, 2026
175.00
177.50
175.00
175.50
170.25
11,878
Dec 30, 2025
179.00
179.00
176.00
177.00
171.71
13,260
Dec 29, 2025
177.50
182.50
175.50
180.50
175.10
14,719
Dec 23, 2025
180.50
180.50
177.00
179.50
174.13
11,901
Dec 22, 2025
180.00
181.50
177.50
177.50
172.19
10,767
Dec 19, 2025
173.00
182.00
173.00
180.50
175.10
38,404
Dec 18, 2025
173.00
177.00
173.00
174.50
169.28
10,257
Dec 17, 2025
177.00
179.50
173.50
179.50
174.13
28,083
Dec 16, 2025
172.50
179.00
170.00
176.00
170.74
27,133
Dec 15, 2025
168.00
173.00
167.50
172.00
166.86
19,083
Dec 12, 2025
164.00
168.00
164.00
168.00
162.98
24,354
Dec 11, 2025
165.00
166.00
163.00
165.50
160.55
8,655
Dec 10, 2025
166.00
166.00
163.50
165.50
160.55
8,408
Dec 9, 2025
164.00
167.00
163.50
166.50
161.52
23,324
Dec 8, 2025
164.00
165.50
162.50
165.50
160.55
28,322
Dec 5, 2025
160.50
167.50
160.50
164.50
159.58
12,364
Dec 4, 2025
160.00
164.50
160.00
160.50
155.70
8,272
Dec 3, 2025
161.50
164.50
161.50
164.50
159.58
62,665
Dec 2, 2025
164.00
164.00
161.00
161.50
156.67
6,722
Dec 1, 2025
162.00
164.00
160.50
161.50
156.67
5,794
Nov 28, 2025
157.50
163.00
157.50
162.50
157.64
4,231
Nov 27, 2025
157.50
164.00
157.50
164.00
159.10
20,911
Nov 26, 2025
161.00
161.00
158.50
161.00
156.19
20,916
Nov 25, 2025
158.00
161.00
158.00
160.00
155.22
16,959
Nov 24, 2025
158.00
159.50
157.00
158.50
153.76
16,253
Nov 21, 2025
158.00
158.50
156.50
158.50
153.76
9,876
Nov 20, 2025
157.50
159.50
157.50
158.50
153.76
11,941
Nov 19, 2025
157.50
160.50
157.00
157.50
152.79
13,958
Nov 18, 2025
159.50
159.50
157.00
157.50
152.79
8,562
Nov 17, 2025
160.00
162.00
158.00
159.50
154.73
19,199
Nov 14, 2025
158.00
160.50
158.00
158.50
153.76
6,912
Nov 13, 2025
161.00
161.00
160.00
160.00
155.22
9,508
Nov 12, 2025
162.00
163.00
161.00
161.50
156.67
14,860
Nov 11, 2025
161.00
165.00
161.00
162.00
157.16
9,177
Nov 10, 2025
160.50
165.00
160.50
163.00
158.13
11,406
Nov 7, 2025
173.00
173.00
163.50
163.50
158.61
80,946
Nov 6, 2025
167.50
168.50
164.50
165.00
160.07
27,190
Nov 5, 2025
162.00
167.50
162.00
166.00
161.04
96,013
Nov 4, 2025
162.00
169.00
156.00
162.00
157.16
38,890
Nov 3, 2025
173.50
173.50
169.00
169.50
164.43
17,081
Oct 31, 2025
171.00
174.50
168.50
172.00
166.86
32,552
Oct 30, 2025
173.00
174.00
170.50
170.50
165.40
18,966
