Multiconsult ASA (OSL:MULTI)
Norway
· Delayed Price · Currency is NOK 156.20
-2.80 (-1.76%)
Apr 29, 2026, 11:43 AM CET
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.00 | 161.00 | 157.60 | 159.00 | 159.00 | -0.50% | 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 | -0.12% | 2,567 |
| Apr 23, 2026 | 160.60 | 160.60 | 159.00 | 160.00 | 160.00 | -0.37% | 1,735 |
| Apr 22, 2026 | 161.40 | 161.40 | 159.60 | 160.60 | 160.60 | -0.50% | 3,809 |
| Apr 21, 2026 | 160.00 | 162.60 | 160.00 | 161.40 | 161.40 | -0.37% | 1,734 |
| Apr 20, 2026 | 164.80 | 165.00 | 162.00 | 162.00 | 162.00 | -2.06% | 3,272 |
| Apr 17, 2026 | 167.00 | 167.00 | 162.20 | 165.40 | 165.40 | -1.08% | 19,980 |
| Apr 16, 2026 | 164.00 | 168.80 | 164.00 | 167.20 | 162.20 | 1.46% | 5,862 |
| Apr 15, 2026 | 163.00 | 164.80 | 162.80 | 164.80 | 159.87 | 0.61% | 2,595 |
| Apr 14, 2026 | 165.00 | 165.00 | 163.40 | 163.80 | 158.90 | 0.24% | 2,475 |
| Apr 13, 2026 | 164.20 | 166.00 | 162.80 | 163.40 | 158.51 | -0.73% | 4,089 |
| Apr 10, 2026 | 162.80 | 165.00 | 162.20 | 164.60 | 159.68 | 0.98% | 3,163 |
| Apr 9, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 158.13 | 1.88% | 7,245 |
| Apr 8, 2026 | 158.00 | 162.00 | 157.80 | 160.00 | 155.22 | -0.99% | 29,116 |
| Apr 7, 2026 | 160.00 | 162.00 | 160.00 | 161.60 | 156.77 | 1.64% | 5,378 |
| Apr 1, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 154.25 | -2.45% | 5,337 |
| Mar 31, 2026 | 155.50 | 163.50 | 155.50 | 163.00 | 158.13 | 2.52% | 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 | 0.63% | 12,281 |
| Mar 26, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 153.28 | -0.32% | 5,495 |
| Mar 25, 2026 | 157.00 | 159.00 | 157.00 | 158.50 | 153.76 | 1.60% | 2,893 |
| Mar 24, 2026 | 156.00 | 159.00 | 156.00 | 156.00 | 151.33 | -0.95% | 2,574 |
| Mar 23, 2026 | 155.50 | 161.00 | 155.50 | 157.50 | 152.79 | -2.17% | 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 | -0.62% | 3,841 |
| Mar 18, 2026 | 160.50 | 163.00 | 158.50 | 162.00 | 157.16 | 1.25% | 2,832 |
| Mar 17, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 155.22 | -1.84% | 26,773 |
| Mar 16, 2026 | 155.50 | 163.00 | 155.50 | 163.00 | 158.13 | 4.82% | 11,340 |
| Mar 13, 2026 | 156.50 | 158.00 | 155.00 | 155.50 | 150.85 | -1.89% | 9,366 |
| Mar 12, 2026 | 160.00 | 160.00 | 158.00 | 158.50 | 153.76 | -0.63% | 1,872 |
| Mar 11, 2026 | 155.00 | 159.50 | 155.00 | 159.50 | 154.73 | 1.92% | 3,354 |
| Mar 10, 2026 | 158.50 | 158.50 | 155.50 | 156.50 | 151.82 | 1.29% | 45,557 |
| Mar 9, 2026 | 154.00 | 157.00 | 154.00 | 154.50 | 149.88 | -1.28% | 8,272 |
| Mar 6, 2026 | 157.50 | 157.50 | 154.00 | 156.50 | 151.82 | -0.32% | 39,168 |
| Mar 5, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 152.31 | 0.64% | 31,679 |
| Mar 4, 2026 | 158.50 | 158.50 | 156.00 | 156.00 | 151.33 | -1.58% | 3,647 |
| Mar 3, 2026 | 158.00 | 158.50 | 156.00 | 158.50 | 153.76 | -0.94% | 28,787 |
| Mar 2, 2026 | 155.50 | 160.00 | 155.50 | 160.00 | 155.22 | 0.95% | 48,226 |
| Feb 27, 2026 | 160.00 | 160.00 | 157.00 | 158.50 | 153.76 | 0.96% | 3,625 |
| Feb 26, 2026 | 157.00 | 159.50 | 157.00 | 157.00 | 152.31 | 0.32% | 2,667 |
| Feb 25, 2026 | 156.50 | 158.50 | 156.50 | 156.50 | 151.82 | -0.95% | 22,864 |
| Feb 24, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 153.28 | -3.36% | 7,512 |
| Feb 23, 2026 | 161.50 | 164.50 | 160.00 | 163.50 | 158.61 | 0.93% | 4,350 |
| Feb 20, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 157.16 | -0.61% | 4,978 |
| Feb 19, 2026 | 154.00 | 165.00 | 154.00 | 163.00 | 158.13 | 6.19% | 29,862 |
| Feb 18, 2026 | 155.00 | 155.00 | 152.00 | 153.50 | 148.91 | -1.60% | 8,927 |
| Feb 17, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 151.33 | 2.30% | 10,437 |
| Feb 16, 2026 | 151.00 | 153.00 | 150.00 | 152.50 | 147.94 | 0.33% | 7,473 |
| Feb 13, 2026 | 152.50 | 154.00 | 152.00 | 152.00 | 147.45 | -0.33% | 206,125 |
| Feb 12, 2026 | 159.00 | 159.50 | 152.50 | 152.50 | 147.94 | -3.79% | 20,425 |
| Feb 11, 2026 | 165.50 | 165.50 | 158.50 | 158.50 | 153.76 | -4.52% | 18,382 |
| Feb 10, 2026 | 164.50 | 166.00 | 158.50 | 166.00 | 161.04 | -2.64% | 23,678 |
| Feb 9, 2026 | 168.00 | 171.50 | 168.00 | 170.50 | 165.40 | -0.87% | 5,956 |
| Feb 6, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 166.86 | 1.18% | 11,408 |
| Feb 5, 2026 | 169.00 | 170.50 | 168.50 | 170.00 | 164.92 | -0.87% | 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 | 0.88% | 9,084 |
| Jan 30, 2026 | 170.50 | 171.00 | 168.00 | 170.00 | 164.92 | -0.87% | 3,196 |
| Jan 29, 2026 | 170.00 | 172.00 | 168.00 | 171.50 | 166.37 | 0.88% | 7,288 |
| Jan 28, 2026 | 170.00 | 171.00 | 168.50 | 170.00 | 164.92 | -0.87% | 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 | 0.29% | 7,118 |
| Jan 22, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 165.89 | 2.40% | 18,491 |
| Jan 21, 2026 | 170.00 | 170.50 | 167.00 | 167.00 | 162.01 | -1.18% | 7,223 |
| Jan 20, 2026 | 170.00 | 170.50 | 168.00 | 169.00 | 163.95 | -1.17% | 6,438 |
| Jan 19, 2026 | 169.00 | 171.50 | 168.50 | 171.00 | 165.89 | -0.58% | 4,012 |
| Jan 16, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 166.86 | 0.88% | 5,334 |
| Jan 15, 2026 | 174.00 | 174.00 | 170.50 | 170.50 | 165.40 | -1.16% | 7,092 |
| Jan 14, 2026 | 172.00 | 174.00 | 172.00 | 172.50 | 167.34 | 0.29% | 5,104 |
| Jan 13, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 166.86 | -0.58% | 3,093 |
| Jan 12, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 167.83 | -0.57% | 3,335 |
| Jan 9, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 168.80 | -0.29% | 11,541 |
| Jan 8, 2026 | 164.50 | 176.00 | 164.50 | 174.50 | 169.28 | -0.85% | 17,325 |
| Jan 7, 2026 | 176.50 | 179.50 | 175.00 | 176.00 | 170.74 | -0.56% | 9,250 |
| Jan 6, 2026 | 179.50 | 179.50 | 176.00 | 177.00 | 171.71 | -1.39% | 4,536 |
| Jan 5, 2026 | 173.50 | 179.50 | 173.50 | 179.50 | 174.13 | 2.28% | 20,923 |
| Jan 2, 2026 | 175.00 | 177.50 | 175.00 | 175.50 | 170.25 | -0.85% | 11,878 |
| Dec 30, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 171.71 | -1.94% | 13,260 |
| Dec 29, 2025 | 177.50 | 182.50 | 175.50 | 180.50 | 175.10 | 0.56% | 14,719 |
| Dec 23, 2025 | 180.50 | 180.50 | 177.00 | 179.50 | 174.13 | 1.13% | 11,901 |
| Dec 22, 2025 | 180.00 | 181.50 | 177.50 | 177.50 | 172.19 | -1.66% | 10,767 |
| Dec 19, 2025 | 173.00 | 182.00 | 173.00 | 180.50 | 175.10 | 3.44% | 38,404 |
| Dec 18, 2025 | 173.00 | 177.00 | 173.00 | 174.50 | 169.28 | -2.79% | 10,257 |
| Dec 17, 2025 | 177.00 | 179.50 | 173.50 | 179.50 | 174.13 | 1.99% | 28,083 |
| Dec 16, 2025 | 172.50 | 179.00 | 170.00 | 176.00 | 170.74 | 2.33% | 27,133 |
| Dec 15, 2025 | 168.00 | 173.00 | 167.50 | 172.00 | 166.86 | 2.38% | 19,083 |
| Dec 12, 2025 | 164.00 | 168.00 | 164.00 | 168.00 | 162.98 | 1.51% | 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 | -0.60% | 8,408 |
| Dec 9, 2025 | 164.00 | 167.00 | 163.50 | 166.50 | 161.52 | 0.60% | 23,324 |
| Dec 8, 2025 | 164.00 | 165.50 | 162.50 | 165.50 | 160.55 | 0.61% | 28,322 |
| Dec 5, 2025 | 160.50 | 167.50 | 160.50 | 164.50 | 159.58 | 2.49% | 12,364 |
| Dec 4, 2025 | 160.00 | 164.50 | 160.00 | 160.50 | 155.70 | -2.43% | 8,272 |
| Dec 3, 2025 | 161.50 | 164.50 | 161.50 | 164.50 | 159.58 | 1.86% | 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 | -0.62% | 5,794 |
| Nov 28, 2025 | 157.50 | 163.00 | 157.50 | 162.50 | 157.64 | -0.91% | 4,231 |