Multiconsult ASA (MULTI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | 1,122 |
| 15 May 2024 | 154.50 | 154.50 | 152.00 | 152.00 | 152.00 | 101,813 |
| 14 May 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 28,633 |
| 13 May 2024 | 148.50 | 154.00 | 148.50 | 154.00 | 154.00 | 76,071 |
| 10 May 2024 | 149.50 | 153.00 | 148.00 | 153.00 | 153.00 | 35,536 |
| 08 May 2024 | 148.00 | 150.00 | 145.00 | 149.50 | 149.50 | 48,763 |
| 07 May 2024 | 143.00 | 143.00 | 142.50 | 143.00 | 143.00 | 3,922 |
| 06 May 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 2,473 |
| 03 May 2024 | 143.50 | 143.50 | 142.00 | 143.00 | 143.00 | 733 |
| 02 May 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 3,506 |
| 30 Apr 2024 | 143.00 | 143.00 | 139.50 | 141.00 | 141.00 | 1,913 |
| 29 Apr 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1,580 |
| 26 Apr 2024 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 3,026 |
| 25 Apr 2024 | 143.50 | 143.50 | 141.00 | 141.50 | 141.50 | 822 |
| 24 Apr 2024 | 143.00 | 144.50 | 142.00 | 143.50 | 143.50 | 7,409 |
| 23 Apr 2024 | 141.00 | 142.50 | 140.00 | 141.00 | 141.00 | 13,658 |
| 22 Apr 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 6,945 |
| 19 Apr 2024 | 139.50 | 139.50 | 135.50 | 138.50 | 138.50 | 5,155 |
| 18 Apr 2024 | 140.00 | 140.00 | 137.50 | 139.50 | 139.50 | 3,948 |
| 17 Apr 2024 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 2,567 |
| 16 Apr 2024 | 138.50 | 140.00 | 137.50 | 140.00 | 140.00 | 3,658 |
| 15 Apr 2024 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 6,391 |
| 12 Apr 2024 | 140.00 | 140.00 | 134.50 | 137.00 | 137.00 | 15,468 |
| 12 Apr 2024 | 8 Dividend | |||||
| 11 Apr 2024 | 147.00 | 147.00 | 144.00 | 136.50 | 128.50 | 19,713 |
| 10 Apr 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 135.56 | 8,222 |
| 09 Apr 2024 | 147.00 | 147.00 | 145.50 | 146.00 | 137.44 | 11,179 |
| 08 Apr 2024 | 145.00 | 147.50 | 144.50 | 146.00 | 137.44 | 8,374 |
| 05 Apr 2024 | 146.00 | 146.00 | 143.00 | 146.00 | 137.44 | 2,552 |
| 04 Apr 2024 | 148.00 | 148.00 | 142.50 | 144.00 | 135.56 | 2,416 |
| 03 Apr 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 137.44 | 926 |
| 02 Apr 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 137.44 | 1,724 |
| 27 Mar 2024 | 141.50 | 148.00 | 141.50 | 148.00 | 139.33 | 3,395 |
| 26 Mar 2024 | 142.00 | 146.00 | 142.00 | 145.00 | 136.50 | 6,300 |
| 25 Mar 2024 | 145.00 | 145.00 | 142.50 | 143.00 | 134.62 | 2,612 |
| 22 Mar 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 136.50 | 7,477 |
| 21 Mar 2024 | 140.00 | 142.00 | 138.50 | 142.00 | 133.68 | 6,007 |
| 20 Mar 2024 | 140.00 | 140.50 | 139.00 | 140.00 | 131.79 | 393 |
| 19 Mar 2024 | 137.00 | 140.50 | 137.00 | 140.50 | 132.27 | 281,640 |
| 18 Mar 2024 | 138.00 | 140.00 | 138.00 | 138.50 | 130.38 | 165 |
| 15 Mar 2024 | 139.50 | 140.00 | 137.50 | 140.00 | 131.79 | 158,994 |
| 14 Mar 2024 | 136.00 | 140.50 | 136.00 | 138.00 | 129.91 | 402 |
| 13 Mar 2024 | 135.50 | 141.50 | 135.50 | 140.50 | 132.27 | 24,957 |
| 12 Mar 2024 | 138.00 | 139.50 | 138.00 | 139.00 | 130.85 | 543 |
| 11 Mar 2024 | 140.00 | 140.00 | 136.50 | 137.50 | 129.44 | 2,221 |
| 08 Mar 2024 | 138.00 | 139.00 | 136.50 | 139.00 | 130.85 | 4,257 |
| 07 Mar 2024 | 139.50 | 140.00 | 138.00 | 138.50 | 130.38 | 1,752 |
| 06 Mar 2024 | 141.50 | 141.50 | 140.00 | 140.50 | 132.27 | 2,071 |
| 05 Mar 2024 | 142.50 | 143.00 | 141.50 | 143.00 | 134.62 | 1,651 |
| 04 Mar 2024 | 144.50 | 144.50 | 141.00 | 142.50 | 134.15 | 2,181 |
| 01 Mar 2024 | 145.00 | 145.00 | 142.50 | 145.00 | 136.50 | 173,725 |
| 29 Feb 2024 | 141.50 | 145.00 | 141.00 | 145.00 | 136.50 | 6,009 |
| 28 Feb 2024 | 140.50 | 144.00 | 140.50 | 142.00 | 133.68 | 1,632 |
| 27 Feb 2024 | 142.00 | 143.50 | 140.50 | 143.50 | 135.09 | 5,266 |
| 26 Feb 2024 | 143.00 | 143.00 | 141.50 | 142.00 | 133.68 | 929 |
| 23 Feb 2024 | 141.50 | 143.50 | 141.50 | 143.00 | 134.62 | 1,666 |
| 22 Feb 2024 | 145.00 | 145.00 | 140.50 | 143.50 | 135.09 | 2,969 |
| 21 Feb 2024 | 143.00 | 145.00 | 141.50 | 144.00 | 135.56 | 3,613 |
| 20 Feb 2024 | 143.00 | 143.00 | 140.00 | 143.00 | 134.62 | 848 |
| 19 Feb 2024 | 146.50 | 150.00 | 142.00 | 144.00 | 135.56 | 8,241 |
| 16 Feb 2024 | 147.00 | 148.00 | 143.50 | 146.50 | 137.91 | 7,983 |
| 15 Feb 2024 | 136.50 | 147.00 | 136.00 | 147.00 | 138.38 | 21,427 |
| 14 Feb 2024 | 145.00 | 146.50 | 145.00 | 145.00 | 136.50 | 8,352 |
| 13 Feb 2024 | 144.00 | 146.00 | 143.00 | 145.00 | 136.50 | 11,240 |
| 12 Feb 2024 | 133.50 | 144.00 | 133.50 | 144.00 | 135.56 | 19,414 |
| 09 Feb 2024 | 144.00 | 144.50 | 140.00 | 140.00 | 131.79 | 3,379 |
| 08 Feb 2024 | 137.00 | 143.50 | 137.00 | 143.00 | 134.62 | 13,251 |
| 07 Feb 2024 | 139.50 | 139.50 | 135.50 | 138.00 | 129.91 | 10,336 |
| 06 Feb 2024 | 134.00 | 140.50 | 134.00 | 140.50 | 132.27 | 51,308 |
| 05 Feb 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 116.73 | 8,419 |
| 02 Feb 2024 | 125.00 | 127.50 | 123.50 | 126.00 | 118.62 | 7,002 |
| 01 Feb 2024 | 126.00 | 126.00 | 123.00 | 124.50 | 117.20 | 1,044 |
| 31 Jan 2024 | 123.00 | 129.00 | 123.00 | 129.00 | 121.44 | 3,034 |
| 30 Jan 2024 | 123.50 | 123.50 | 122.50 | 123.00 | 115.79 | 10,492 |
| 29 Jan 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 115.79 | 6,863 |
| 26 Jan 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 116.73 | 1,615 |
| 25 Jan 2024 | 125.00 | 126.00 | 122.50 | 122.50 | 115.32 | 6,365 |
| 24 Jan 2024 | 122.00 | 128.00 | 122.00 | 124.00 | 116.73 | 1,515 |
| 23 Jan 2024 | 134.00 | 134.00 | 125.00 | 129.00 | 121.44 | 2,701 |
| 22 Jan 2024 | 127.00 | 133.00 | 124.00 | 131.50 | 123.79 | 6,159 |
| 19 Jan 2024 | 128.50 | 128.50 | 126.00 | 127.00 | 119.56 | 850 |
| 18 Jan 2024 | 121.00 | 128.00 | 121.00 | 128.00 | 120.50 | 5,833 |
| 17 Jan 2024 | 123.00 | 125.00 | 120.50 | 125.00 | 117.67 | 3,668 |
| 16 Jan 2024 | 123.00 | 123.00 | 120.00 | 123.00 | 115.79 | 5,196 |
| 15 Jan 2024 | 121.50 | 122.50 | 121.50 | 122.50 | 115.32 | 626 |
| 12 Jan 2024 | 122.50 | 123.00 | 120.00 | 123.00 | 115.79 | 7,071 |
| 11 Jan 2024 | 122.50 | 123.00 | 122.50 | 123.00 | 115.79 | 2,124 |
| 10 Jan 2024 | 124.50 | 124.50 | 122.00 | 122.50 | 115.32 | 1,860 |
| 09 Jan 2024 | 124.00 | 124.50 | 122.00 | 124.50 | 117.20 | 7,201 |
| 08 Jan 2024 | 120.00 | 124.00 | 120.00 | 124.00 | 116.73 | 1,354 |
| 05 Jan 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 117.67 | 1,086 |
| 04 Jan 2024 | 120.00 | 124.50 | 120.00 | 124.00 | 116.73 | 3,026 |
| 03 Jan 2024 | 126.00 | 126.00 | 122.50 | 122.50 | 115.32 | 1,816 |
| 02 Jan 2024 | 125.00 | 126.50 | 124.50 | 126.50 | 119.09 | 5,005 |
| 29 Dec 2023 | 123.00 | 125.00 | 123.00 | 124.00 | 116.73 | 11,854 |
| 28 Dec 2023 | 119.50 | 125.00 | 119.50 | 125.00 | 117.67 | 6,121 |
| 27 Dec 2023 | 120.00 | 125.00 | 120.00 | 124.00 | 116.73 | 7,946 |
| 22 Dec 2023 | 119.50 | 125.00 | 119.50 | 125.00 | 117.67 | 6,653 |
| 21 Dec 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 112.03 | 9,441 |
| 20 Dec 2023 | 121.50 | 121.50 | 119.50 | 119.50 | 112.50 | 3,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.