Norconsult ASA (OSL:NORCO)
Norway
· Delayed Price · Currency is NOK 38.75
-1.20 (-3.00%)
Mar 9, 2026, 4:25 PM CET
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.05 | 39.50 | 38.80 | 39.05 | - | -2.25% | 38,634 |
| Mar 6, 2026 | 39.60 | 40.30 | 39.30 | 39.95 | 39.95 | 1.27% | 292,243 |
| Mar 5, 2026 | 40.20 | 40.20 | 39.00 | 39.45 | 39.45 | -1.87% | 287,535 |
| Mar 4, 2026 | 39.50 | 40.60 | 39.50 | 40.20 | 40.20 | 1.77% | 429,464 |
| Mar 3, 2026 | 39.40 | 39.55 | 38.70 | 39.50 | 39.50 | 0.38% | 364,619 |
| Mar 2, 2026 | 40.10 | 40.10 | 39.35 | 39.35 | 39.35 | -3.08% | 295,543 |
| Feb 27, 2026 | 39.50 | 40.90 | 39.40 | 40.60 | 40.60 | 3.31% | 834,355 |
| Feb 26, 2026 | 39.25 | 39.60 | 38.90 | 39.30 | 39.30 | 0.26% | 372,062 |
| Feb 25, 2026 | 39.10 | 39.45 | 38.70 | 39.20 | 39.20 | -0.25% | 869,895 |
| Feb 24, 2026 | 40.85 | 40.90 | 39.30 | 39.30 | 39.30 | -3.44% | 745,047 |
| Feb 23, 2026 | 40.80 | 40.80 | 40.35 | 40.70 | 40.70 | -0.25% | 358,522 |
| Feb 20, 2026 | 41.00 | 41.30 | 40.20 | 40.80 | 40.80 | -0.12% | 424,392 |
| Feb 19, 2026 | 40.10 | 40.95 | 39.90 | 40.85 | 40.85 | 2.00% | 1,328,931 |
| Feb 18, 2026 | 40.45 | 40.80 | 39.90 | 40.05 | 40.05 | -0.62% | 398,495 |
| Feb 17, 2026 | 40.80 | 41.20 | 40.20 | 40.30 | 40.30 | -1.10% | 501,582 |
| Feb 16, 2026 | 41.25 | 41.25 | 40.05 | 40.75 | 40.75 | -0.49% | 313,795 |
| Feb 13, 2026 | 41.15 | 42.05 | 39.60 | 40.95 | 40.95 | -0.73% | 654,226 |
| Feb 12, 2026 | 42.50 | 42.80 | 40.40 | 41.25 | 41.25 | -2.94% | 1,008,314 |
| Feb 11, 2026 | 44.60 | 44.80 | 42.50 | 42.50 | 42.50 | -5.13% | 454,798 |
| Feb 10, 2026 | 45.00 | 45.80 | 43.85 | 44.80 | 44.80 | 1.36% | 730,707 |
| Feb 9, 2026 | 44.50 | 44.60 | 43.95 | 44.20 | 44.20 | -0.67% | 262,474 |
| Feb 6, 2026 | 43.85 | 44.55 | 43.80 | 44.50 | 44.50 | 1.25% | 261,619 |
| Feb 5, 2026 | 44.70 | 44.90 | 43.90 | 43.95 | 43.95 | -2.66% | 168,027 |
| Feb 4, 2026 | 45.00 | 45.40 | 44.30 | 45.15 | 45.15 | 0.33% | 284,042 |
| Feb 3, 2026 | 45.05 | 45.10 | 44.55 | 45.00 | 45.00 | - | 161,001 |
| Feb 2, 2026 | 45.00 | 45.20 | 44.55 | 45.00 | 45.00 | -0.88% | 248,363 |
| Jan 30, 2026 | 46.00 | 46.35 | 44.85 | 45.40 | 45.40 | -1.73% | 364,932 |
| Jan 29, 2026 | 45.65 | 46.55 | 45.20 | 46.20 | 46.20 | 1.54% | 295,816 |
| Jan 28, 2026 | 46.10 | 46.15 | 45.40 | 45.50 | 45.50 | -1.09% | 183,957 |
| Jan 27, 2026 | 45.40 | 46.35 | 45.00 | 46.00 | 46.00 | 1.88% | 314,694 |
| Jan 26, 2026 | 44.80 | 45.70 | 44.80 | 45.15 | 45.15 | -0.33% | 197,386 |
| Jan 23, 2026 | 44.50 | 45.50 | 44.25 | 45.30 | 45.30 | 1.23% | 400,931 |
| Jan 22, 2026 | 44.30 | 45.05 | 44.30 | 44.75 | 44.75 | 1.36% | 532,957 |
| Jan 21, 2026 | 43.45 | 44.30 | 43.10 | 44.15 | 44.15 | 1.73% | 901,999 |
| Jan 20, 2026 | 42.30 | 44.15 | 42.25 | 43.40 | 43.40 | 2.48% | 378,156 |
| Jan 19, 2026 | 43.20 | 43.20 | 42.25 | 42.35 | 42.35 | -3.09% | 241,672 |
| Jan 16, 2026 | 43.40 | 44.00 | 43.40 | 43.70 | 43.70 | 0.34% | 793,036 |
| Jan 15, 2026 | 43.40 | 43.75 | 43.35 | 43.55 | 43.55 | -0.46% | 397,889 |
| Jan 14, 2026 | 43.40 | 43.75 | 43.20 | 43.75 | 43.75 | 1.04% | 150,118 |
| Jan 13, 2026 | 43.90 | 44.15 | 43.30 | 43.30 | 43.30 | -1.14% | 283,402 |
| Jan 12, 2026 | 44.40 | 44.45 | 43.70 | 43.80 | 43.80 | -1.13% | 160,716 |
| Jan 9, 2026 | 44.00 | 44.35 | 44.00 | 44.30 | 44.30 | 1.03% | 159,318 |
| Jan 8, 2026 | 44.05 | 44.35 | 43.70 | 43.85 | 43.85 | -0.90% | 371,894 |
| Jan 7, 2026 | 43.80 | 44.30 | 43.55 | 44.25 | 44.25 | 1.84% | 639,195 |
| Jan 6, 2026 | 44.10 | 44.15 | 43.45 | 43.45 | 43.45 | -1.25% | 290,590 |
| Jan 5, 2026 | 44.20 | 44.25 | 43.45 | 44.00 | 44.00 | -0.90% | 385,352 |
| Jan 2, 2026 | 45.40 | 45.65 | 44.40 | 44.40 | 44.40 | -3.27% | 151,285 |
| Dec 30, 2025 | 45.80 | 46.00 | 45.60 | 45.90 | 45.90 | 0.44% | 174,767 |
| Dec 29, 2025 | 45.10 | 45.80 | 45.10 | 45.70 | 45.70 | 0.88% | 150,592 |
| Dec 23, 2025 | 45.05 | 45.35 | 44.90 | 45.30 | 45.30 | 0.55% | 98,981 |
| Dec 22, 2025 | 44.80 | 45.20 | 44.70 | 45.05 | 45.05 | 0.33% | 99,265 |
| Dec 19, 2025 | 44.05 | 44.95 | 44.05 | 44.90 | 44.90 | 1.58% | 288,649 |
| Dec 18, 2025 | 44.25 | 44.55 | 43.90 | 44.20 | 44.20 | -0.45% | 1,555,243 |
| Dec 17, 2025 | 44.60 | 44.85 | 44.35 | 44.40 | 44.40 | -0.67% | 163,270 |
| Dec 16, 2025 | 44.15 | 44.90 | 44.15 | 44.70 | 44.70 | 0.68% | 457,824 |
| Dec 15, 2025 | 43.90 | 44.60 | 43.90 | 44.40 | 44.40 | - | 338,481 |
| Dec 12, 2025 | 44.00 | 44.50 | 44.00 | 44.40 | 44.40 | 1.49% | 411,065 |
| Dec 11, 2025 | 43.30 | 43.75 | 43.25 | 43.75 | 43.75 | 1.04% | 672,812 |
| Dec 10, 2025 | 43.80 | 43.80 | 43.20 | 43.30 | 43.30 | -1.14% | 388,209 |
| Dec 9, 2025 | 44.05 | 44.40 | 43.80 | 43.80 | 43.80 | -0.90% | 269,717 |
| Dec 8, 2025 | 44.10 | 44.35 | 43.80 | 44.20 | 44.20 | -0.45% | 183,202 |
| Dec 5, 2025 | 44.70 | 45.10 | 44.20 | 44.40 | 44.40 | -0.34% | 224,151 |
| Dec 4, 2025 | 44.00 | 44.85 | 44.00 | 44.55 | 44.55 | 1.48% | 145,893 |
| Dec 3, 2025 | 44.25 | 44.75 | 43.75 | 43.90 | 43.90 | -0.68% | 374,778 |
| Dec 2, 2025 | 44.90 | 44.90 | 44.20 | 44.20 | 44.20 | -0.11% | 187,632 |
| Dec 1, 2025 | 45.05 | 45.05 | 43.90 | 44.25 | 44.25 | -1.88% | 721,909 |
| Nov 28, 2025 | 45.40 | 45.60 | 45.05 | 45.10 | 45.10 | -1.64% | 402,648 |
| Nov 27, 2025 | 45.75 | 46.10 | 45.40 | 45.85 | 45.85 | 0.88% | 133,442 |
| Nov 26, 2025 | 46.15 | 46.15 | 45.35 | 45.45 | 45.45 | 0.33% | 278,268 |
| Nov 25, 2025 | 44.90 | 45.65 | 44.85 | 45.30 | 45.30 | 1.80% | 256,511 |
| Nov 24, 2025 | 44.65 | 45.30 | 44.40 | 44.50 | 44.50 | -0.34% | 633,574 |
| Nov 21, 2025 | 44.50 | 44.80 | 44.25 | 44.65 | 44.65 | -0.56% | 286,873 |
| Nov 20, 2025 | 44.10 | 44.90 | 43.95 | 44.90 | 44.90 | 1.81% | 147,194 |
| Nov 19, 2025 | 44.30 | 44.55 | 43.45 | 44.10 | 44.10 | -0.34% | 189,952 |
| Nov 18, 2025 | 45.20 | 45.30 | 44.20 | 44.25 | 44.25 | -2.10% | 161,951 |
| Nov 17, 2025 | 44.60 | 45.60 | 44.50 | 45.20 | 45.20 | 1.57% | 194,943 |
| Nov 14, 2025 | 44.90 | 44.90 | 43.75 | 44.50 | 44.50 | -0.89% | 256,434 |
| Nov 13, 2025 | 46.05 | 46.45 | 44.90 | 44.90 | 44.90 | -1.75% | 222,990 |
| Nov 12, 2025 | 46.40 | 46.45 | 45.65 | 45.70 | 45.70 | -0.98% | 172,853 |
| Nov 11, 2025 | 46.85 | 47.55 | 45.75 | 46.15 | 46.15 | -2.22% | 270,649 |
| Nov 10, 2025 | 47.40 | 47.80 | 47.00 | 47.20 | 47.20 | 0.43% | 185,044 |
| Nov 7, 2025 | 47.20 | 47.70 | 47.00 | 47.00 | 47.00 | -0.53% | 190,011 |
| Nov 6, 2025 | 47.50 | 48.65 | 47.05 | 47.25 | 47.25 | 1.18% | 242,050 |
| Nov 5, 2025 | 46.55 | 49.15 | 45.75 | 46.70 | 46.70 | 0.43% | 1,016,482 |
| Nov 4, 2025 | 47.40 | 47.40 | 46.15 | 46.50 | 46.50 | -2.11% | 162,199 |
| Nov 3, 2025 | 46.45 | 47.50 | 46.30 | 47.50 | 47.50 | 1.39% | 142,585 |
| Oct 31, 2025 | 48.00 | 48.00 | 46.50 | 46.85 | 46.85 | -1.88% | 145,626 |
| Oct 30, 2025 | 48.50 | 48.50 | 47.15 | 47.75 | 47.75 | -0.62% | 91,196 |
| Oct 29, 2025 | 47.30 | 48.40 | 47.30 | 48.05 | 48.05 | 1.80% | 371,541 |
| Oct 28, 2025 | 48.45 | 48.50 | 47.20 | 47.20 | 47.20 | -2.98% | 128,968 |
| Oct 27, 2025 | 47.70 | 48.65 | 47.70 | 48.65 | 48.65 | 0.21% | 100,949 |
| Oct 24, 2025 | 47.70 | 48.75 | 47.60 | 48.55 | 48.55 | 0.94% | 177,777 |
| Oct 23, 2025 | 47.90 | 48.20 | 47.65 | 48.10 | 48.10 | -0.31% | 98,624 |
| Oct 22, 2025 | 46.90 | 48.25 | 46.80 | 48.25 | 48.25 | 2.55% | 518,852 |
| Oct 21, 2025 | 46.50 | 47.30 | 46.45 | 47.05 | 47.05 | 0.64% | 89,237 |
| Oct 20, 2025 | 46.60 | 47.45 | 46.60 | 46.75 | 46.75 | -0.64% | 59,989 |
| Oct 17, 2025 | 47.25 | 47.25 | 46.45 | 47.05 | 47.05 | -0.63% | 144,972 |
| Oct 16, 2025 | 46.70 | 47.50 | 46.15 | 47.35 | 47.35 | 1.83% | 156,889 |
| Oct 15, 2025 | 46.40 | 47.50 | 46.40 | 46.50 | 46.50 | -0.85% | 160,151 |
| Oct 14, 2025 | 46.75 | 47.25 | 46.40 | 46.90 | 46.90 | 0.64% | 153,507 |