Multiconsult ASA (OSL:MULTI)
Norway
· Delayed Price · Currency is NOK 154.50
-2.00 (-1.28%)
Mar 9, 2026, 4:25 PM CET
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154.00 | 156.50 | 154.00 | 154.50 | - | -1.28% | 3,671 |
| Mar 6, 2026 | 157.50 | 157.50 | 154.00 | 156.50 | 156.50 | -0.32% | 39,168 |
| Mar 5, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 31,679 |
| Mar 4, 2026 | 158.50 | 158.50 | 156.00 | 156.00 | 156.00 | -1.58% | 3,647 |
| Mar 3, 2026 | 158.00 | 158.50 | 156.00 | 158.50 | 158.50 | -0.94% | 28,787 |
| Mar 2, 2026 | 155.50 | 160.00 | 155.50 | 160.00 | 160.00 | 0.95% | 48,226 |
| Feb 27, 2026 | 160.00 | 160.00 | 157.00 | 158.50 | 158.50 | 0.96% | 3,625 |
| Feb 26, 2026 | 157.00 | 159.50 | 157.00 | 157.00 | 157.00 | 0.32% | 2,667 |
| Feb 25, 2026 | 156.50 | 158.50 | 156.50 | 156.50 | 156.50 | -0.95% | 22,864 |
| Feb 24, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -3.36% | 7,512 |
| Feb 23, 2026 | 161.50 | 164.50 | 160.00 | 163.50 | 163.50 | 0.93% | 4,350 |
| Feb 20, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 4,978 |
| Feb 19, 2026 | 154.00 | 165.00 | 154.00 | 163.00 | 163.00 | 6.19% | 29,862 |
| Feb 18, 2026 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | -1.60% | 8,927 |
| Feb 17, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2.30% | 10,437 |
| Feb 16, 2026 | 151.00 | 153.00 | 150.00 | 152.50 | 152.50 | 0.33% | 7,473 |
| Feb 13, 2026 | 152.50 | 154.00 | 152.00 | 152.00 | 152.00 | -0.33% | 206,125 |
| Feb 12, 2026 | 159.00 | 159.50 | 152.50 | 152.50 | 152.50 | -3.79% | 20,425 |
| Feb 11, 2026 | 165.50 | 165.50 | 158.50 | 158.50 | 158.50 | -4.52% | 18,382 |
| Feb 10, 2026 | 164.50 | 166.00 | 158.50 | 166.00 | 166.00 | -2.64% | 23,678 |
| Feb 9, 2026 | 168.00 | 171.50 | 168.00 | 170.50 | 170.50 | -0.87% | 5,956 |
| Feb 6, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 1.18% | 11,408 |
| Feb 5, 2026 | 169.00 | 170.50 | 168.50 | 170.00 | 170.00 | -0.87% | 2,778 |
| Feb 4, 2026 | 171.00 | 171.50 | 170.50 | 171.50 | 171.50 | - | 1,240 |
| Feb 3, 2026 | 171.00 | 171.50 | 169.00 | 171.50 | 171.50 | - | 6,694 |
| Feb 2, 2026 | 167.00 | 173.00 | 167.00 | 171.50 | 171.50 | 0.88% | 9,084 |
| Jan 30, 2026 | 170.50 | 171.00 | 168.00 | 170.00 | 170.00 | -0.87% | 3,196 |
| Jan 29, 2026 | 170.00 | 172.00 | 168.00 | 171.50 | 171.50 | 0.88% | 7,288 |
| Jan 28, 2026 | 170.00 | 171.00 | 168.50 | 170.00 | 170.00 | -0.87% | 8,302 |
| Jan 27, 2026 | 169.50 | 171.50 | 169.50 | 171.50 | 171.50 | - | 3,828 |
| Jan 26, 2026 | 171.00 | 171.50 | 170.00 | 171.50 | 171.50 | - | 10,903 |
| Jan 23, 2026 | 170.50 | 173.00 | 170.00 | 171.50 | 171.50 | 0.29% | 7,118 |
| Jan 22, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 2.40% | 18,491 |
| Jan 21, 2026 | 170.00 | 170.50 | 167.00 | 167.00 | 167.00 | -1.18% | 7,223 |
| Jan 20, 2026 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | -1.17% | 6,438 |
| Jan 19, 2026 | 169.00 | 171.50 | 168.50 | 171.00 | 171.00 | -0.58% | 4,012 |
| Jan 16, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.88% | 5,334 |
| Jan 15, 2026 | 174.00 | 174.00 | 170.50 | 170.50 | 170.50 | -1.16% | 7,092 |
| Jan 14, 2026 | 172.00 | 174.00 | 172.00 | 172.50 | 172.50 | 0.29% | 5,104 |
| Jan 13, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 3,093 |
| Jan 12, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 3,335 |
| Jan 9, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | -0.29% | 11,541 |
| Jan 8, 2026 | 164.50 | 176.00 | 164.50 | 174.50 | 174.50 | -0.85% | 17,325 |
| Jan 7, 2026 | 176.50 | 179.50 | 175.00 | 176.00 | 176.00 | -0.56% | 9,250 |
| Jan 6, 2026 | 179.50 | 179.50 | 176.00 | 177.00 | 177.00 | -1.39% | 4,536 |
| Jan 5, 2026 | 173.50 | 179.50 | 173.50 | 179.50 | 179.50 | 2.28% | 20,923 |
| Jan 2, 2026 | 175.00 | 177.50 | 175.00 | 175.50 | 175.50 | -0.85% | 11,878 |
| Dec 30, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | -1.94% | 13,260 |
| Dec 29, 2025 | 177.50 | 182.50 | 175.50 | 180.50 | 180.50 | 0.56% | 14,719 |
| Dec 23, 2025 | 180.50 | 180.50 | 177.00 | 179.50 | 179.50 | 1.13% | 11,901 |
| Dec 22, 2025 | 180.00 | 181.50 | 177.50 | 177.50 | 177.50 | -1.66% | 10,767 |
| Dec 19, 2025 | 173.00 | 182.00 | 173.00 | 180.50 | 180.50 | 3.44% | 38,404 |
| Dec 18, 2025 | 173.00 | 177.00 | 173.00 | 174.50 | 174.50 | -2.79% | 10,257 |
| Dec 17, 2025 | 177.00 | 179.50 | 173.50 | 179.50 | 179.50 | 1.99% | 28,083 |
| Dec 16, 2025 | 172.50 | 179.00 | 170.00 | 176.00 | 176.00 | 2.33% | 27,133 |
| Dec 15, 2025 | 168.00 | 173.00 | 167.50 | 172.00 | 172.00 | 2.38% | 19,083 |
| Dec 12, 2025 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.51% | 24,354 |
| Dec 11, 2025 | 165.00 | 166.00 | 163.00 | 165.50 | 165.50 | - | 8,655 |
| Dec 10, 2025 | 166.00 | 166.00 | 163.50 | 165.50 | 165.50 | -0.60% | 8,408 |
| Dec 9, 2025 | 164.00 | 167.00 | 163.50 | 166.50 | 166.50 | 0.60% | 23,324 |
| Dec 8, 2025 | 164.00 | 165.50 | 162.50 | 165.50 | 165.50 | 0.61% | 28,322 |
| 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 |