Multiconsult ASA (OSL:MULTI)
Norway
· Delayed Price · Currency is NOK 164.50
+4.00 (2.49%)
Dec 5, 2025, 4:25 PM CET
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.50 | 167.50 | 160.50 | 164.50 | 164.50 | 2.49% | 12,364 |
| Dec 4, 2025 | 160.00 | 164.50 | 160.00 | 160.50 | 160.50 | -2.43% | 8,272 |
| Dec 3, 2025 | 161.50 | 164.50 | 161.50 | 164.50 | 164.50 | 1.86% | 62,665 |
| Dec 2, 2025 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | - | 6,722 |
| Dec 1, 2025 | 162.00 | 164.00 | 160.50 | 161.50 | 161.50 | -0.62% | 5,794 |
| Nov 28, 2025 | 157.50 | 163.00 | 157.50 | 162.50 | 162.50 | -0.91% | 4,231 |
| Nov 27, 2025 | 157.50 | 164.00 | 157.50 | 164.00 | 164.00 | 1.86% | 20,911 |
| Nov 26, 2025 | 161.00 | 161.00 | 158.50 | 161.00 | 161.00 | 0.63% | 20,916 |
| Nov 25, 2025 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.95% | 16,959 |
| Nov 24, 2025 | 158.00 | 159.50 | 157.00 | 158.50 | 158.50 | - | 16,253 |
| Nov 21, 2025 | 158.00 | 158.50 | 156.50 | 158.50 | 158.50 | - | 9,876 |
| Nov 20, 2025 | 157.50 | 159.50 | 157.50 | 158.50 | 158.50 | 0.63% | 11,941 |
| Nov 19, 2025 | 157.50 | 160.50 | 157.00 | 157.50 | 157.50 | - | 13,958 |
| Nov 18, 2025 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | -1.25% | 8,562 |
| Nov 17, 2025 | 160.00 | 162.00 | 158.00 | 159.50 | 159.50 | 0.63% | 19,199 |
| Nov 14, 2025 | 158.00 | 160.50 | 158.00 | 158.50 | 158.50 | -0.94% | 6,912 |
| Nov 13, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.93% | 9,508 |
| Nov 12, 2025 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | -0.31% | 14,860 |
| Nov 11, 2025 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 9,177 |
| Nov 10, 2025 | 160.50 | 165.00 | 160.50 | 163.00 | 163.00 | -0.31% | 11,406 |
| Nov 7, 2025 | 173.00 | 173.00 | 163.50 | 163.50 | 163.50 | -0.91% | 80,946 |
| Nov 6, 2025 | 167.50 | 168.50 | 164.50 | 165.00 | 165.00 | -0.60% | 27,190 |
| Nov 5, 2025 | 162.00 | 167.50 | 162.00 | 166.00 | 166.00 | 2.47% | 96,013 |
| Nov 4, 2025 | 162.00 | 169.00 | 156.00 | 162.00 | 162.00 | -4.42% | 38,890 |
| Nov 3, 2025 | 173.50 | 173.50 | 169.00 | 169.50 | 169.50 | -1.45% | 17,081 |
| Oct 31, 2025 | 171.00 | 174.50 | 168.50 | 172.00 | 172.00 | 0.88% | 32,552 |
| Oct 30, 2025 | 173.00 | 174.00 | 170.50 | 170.50 | 170.50 | -0.58% | 18,966 |
| Oct 29, 2025 | 171.00 | 174.00 | 171.00 | 171.50 | 171.50 | 0.29% | 10,504 |
| Oct 28, 2025 | 171.00 | 172.00 | 170.50 | 171.00 | 171.00 | -0.58% | 12,326 |
| Oct 27, 2025 | 177.00 | 177.00 | 170.50 | 172.00 | 172.00 | - | 12,438 |
| Oct 24, 2025 | 170.00 | 173.00 | 169.50 | 172.00 | 172.00 | 1.18% | 34,611 |
| Oct 23, 2025 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 29,388 |
| Oct 22, 2025 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 0.58% | 93,889 |
| Oct 21, 2025 | 174.00 | 174.00 | 170.50 | 171.00 | 171.00 | 0.59% | 47,254 |
| Oct 20, 2025 | 169.50 | 173.50 | 169.50 | 170.00 | 170.00 | -0.87% | 16,474 |
| Oct 17, 2025 | 170.50 | 172.50 | 170.00 | 171.50 | 171.50 | - | 16,262 |
| Oct 16, 2025 | 175.00 | 175.00 | 171.00 | 171.50 | 171.50 | - | 14,679 |
| Oct 15, 2025 | 173.00 | 174.00 | 171.50 | 171.50 | 171.50 | -1.15% | 19,383 |
| Oct 14, 2025 | 175.00 | 175.00 | 172.00 | 173.50 | 173.50 | -0.29% | 7,751 |
| Oct 13, 2025 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 0.87% | 9,862 |
| Oct 10, 2025 | 172.00 | 175.50 | 172.00 | 172.50 | 172.50 | -0.86% | 15,716 |
| Oct 9, 2025 | 176.00 | 177.50 | 174.00 | 174.00 | 174.00 | -0.85% | 16,033 |
| Oct 8, 2025 | 171.00 | 175.50 | 171.00 | 175.50 | 175.50 | 2.63% | 13,170 |
| Oct 7, 2025 | 173.00 | 173.50 | 171.00 | 171.00 | 171.00 | -1.44% | 61,209 |
| Oct 6, 2025 | 171.00 | 173.50 | 171.00 | 173.50 | 173.50 | 0.87% | 4,774 |
| Oct 3, 2025 | 173.50 | 174.50 | 172.00 | 172.00 | 172.00 | -0.86% | 15,467 |
| Oct 2, 2025 | 175.00 | 176.50 | 173.00 | 173.50 | 173.50 | -0.86% | 11,484 |
| Oct 1, 2025 | 173.00 | 176.50 | 173.00 | 175.00 | 175.00 | - | 17,824 |
| Sep 30, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.29% | 19,795 |
| Sep 29, 2025 | 175.00 | 176.50 | 174.50 | 174.50 | 174.50 | -0.29% | 48,547 |
| Sep 26, 2025 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.85% | 19,021 |
| Sep 25, 2025 | 176.00 | 178.00 | 175.00 | 176.50 | 176.50 | - | 18,796 |
| Sep 24, 2025 | 180.00 | 180.00 | 176.00 | 176.50 | 176.50 | -0.56% | 27,316 |
| Sep 23, 2025 | 178.50 | 181.00 | 177.50 | 177.50 | 177.50 | -0.56% | 25,573 |
| Sep 22, 2025 | 181.00 | 182.50 | 178.50 | 178.50 | 178.50 | -1.92% | 21,090 |
| Sep 19, 2025 | 182.50 | 183.50 | 181.00 | 182.00 | 182.00 | 0.83% | 36,820 |
| Sep 18, 2025 | 181.00 | 185.00 | 179.50 | 180.50 | 180.50 | 0.28% | 33,593 |
| Sep 17, 2025 | 180.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.56% | 36,797 |
| Sep 16, 2025 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.28% | 27,825 |
| Sep 15, 2025 | 181.00 | 181.50 | 179.50 | 179.50 | 179.50 | -0.83% | 43,101 |
| Sep 12, 2025 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.28% | 10,940 |
| Sep 11, 2025 | 184.50 | 184.50 | 181.00 | 181.50 | 181.50 | - | 17,706 |
| Sep 10, 2025 | 182.00 | 182.50 | 180.00 | 181.50 | 181.50 | 0.55% | 35,832 |
| Sep 9, 2025 | 179.00 | 181.50 | 179.00 | 180.50 | 180.50 | 0.28% | 24,398 |
| Sep 8, 2025 | 177.50 | 181.00 | 177.50 | 180.00 | 180.00 | 0.84% | 13,831 |
| Sep 5, 2025 | 178.50 | 180.00 | 177.50 | 178.50 | 178.50 | 0.28% | 44,447 |
| Sep 4, 2025 | 175.50 | 178.50 | 175.50 | 178.00 | 178.00 | 1.42% | 514,833 |
| Sep 3, 2025 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | -0.28% | 68,575 |
| Sep 2, 2025 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | -2.22% | 58,094 |
| Sep 1, 2025 | 178.50 | 180.50 | 177.00 | 180.00 | 180.00 | 0.84% | 55,553 |
| Aug 29, 2025 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 0.56% | 25,830 |
| Aug 28, 2025 | 178.00 | 180.00 | 177.50 | 177.50 | 177.50 | -0.56% | 20,857 |
| Aug 27, 2025 | 178.50 | 180.00 | 178.00 | 178.50 | 178.50 | 0.28% | 25,745 |
| Aug 26, 2025 | 178.50 | 180.00 | 177.50 | 178.00 | 178.00 | -0.28% | 24,034 |
| Aug 25, 2025 | 179.00 | 180.00 | 176.00 | 178.50 | 178.50 | - | 34,646 |
| Aug 22, 2025 | 177.00 | 178.50 | 172.50 | 178.50 | 178.50 | -0.28% | 84,287 |
| Aug 21, 2025 | 180.00 | 182.00 | 178.50 | 179.00 | 179.00 | 0.85% | 52,490 |
| Aug 20, 2025 | 185.00 | 185.00 | 176.00 | 177.50 | 177.50 | -1.93% | 91,799 |
| Aug 19, 2025 | 189.00 | 189.50 | 180.00 | 181.00 | 181.00 | -11.27% | 143,523 |
| Aug 18, 2025 | 196.00 | 206.00 | 196.00 | 204.00 | 204.00 | 0.99% | 15,649 |
| Aug 15, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.46% | 8,591 |
| Aug 14, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 12,477 |
| Aug 13, 2025 | 205.00 | 207.50 | 202.00 | 203.00 | 203.00 | -0.98% | 14,636 |
| Aug 12, 2025 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.49% | 17,429 |
| Aug 11, 2025 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | -1.45% | 8,402 |
| Aug 8, 2025 | 212.00 | 212.00 | 202.00 | 207.00 | 207.00 | -3.72% | 29,155 |
| Aug 7, 2025 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,413 |
| Aug 6, 2025 | 211.00 | 217.00 | 211.00 | 216.00 | 216.00 | - | 8,842 |
| Aug 5, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | 7,915 |
| Aug 4, 2025 | 208.00 | 215.00 | 208.00 | 212.00 | 212.00 | 0.95% | 10,851 |
| Aug 1, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 11,204 |
| Jul 31, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.42% | 8,118 |
| Jul 30, 2025 | 218.00 | 218.00 | 211.00 | 211.00 | 211.00 | -1.40% | 12,099 |
| Jul 29, 2025 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -1.83% | 11,040 |
| Jul 28, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 9,233 |
| Jul 25, 2025 | 218.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.47% | 15,082 |
| Jul 24, 2025 | 214.00 | 221.00 | 214.00 | 215.00 | 215.00 | - | 18,885 |
| Jul 23, 2025 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 1.90% | 10,067 |
| Jul 22, 2025 | 209.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.48% | 7,167 |
| Jul 21, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.94% | 10,212 |