Norconsult ASA (OSL:NORCO)
Norway
· Delayed Price · Currency is NOK 44.40
-0.15 (-0.34%)
At close: Dec 5, 2025
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 47.65 | 47.65 | 46.60 | 46.60 | 46.60 | -2.20% | 90,775 |
| Oct 10, 2025 | 47.80 | 48.15 | 47.50 | 47.65 | 47.65 | -0.42% | 103,468 |
| Oct 9, 2025 | 48.25 | 48.50 | 47.80 | 47.85 | 47.85 | -0.83% | 78,946 |
| Oct 8, 2025 | 48.05 | 48.45 | 48.05 | 48.25 | 48.25 | 0.63% | 107,738 |
| Oct 7, 2025 | 47.70 | 48.00 | 47.55 | 47.95 | 47.95 | 0.42% | 75,051 |
| Oct 6, 2025 | 47.50 | 48.05 | 47.50 | 47.75 | 47.75 | -0.31% | 102,238 |
| Oct 3, 2025 | 47.00 | 47.90 | 47.00 | 47.90 | 47.90 | 1.16% | 143,195 |
| Oct 2, 2025 | 47.55 | 47.85 | 47.30 | 47.35 | 47.35 | -0.42% | 89,141 |
| Oct 1, 2025 | 47.80 | 47.85 | 47.05 | 47.55 | 47.55 | 0.11% | 63,904 |
| Sep 30, 2025 | 47.65 | 47.85 | 47.20 | 47.50 | 47.50 | -0.31% | 174,859 |
| Sep 29, 2025 | 47.80 | 48.30 | 47.50 | 47.65 | 47.65 | -0.42% | 205,866 |
| Sep 26, 2025 | 47.60 | 48.20 | 47.60 | 47.85 | 47.85 | -0.10% | 87,538 |
| Sep 25, 2025 | 48.20 | 48.30 | 47.75 | 47.90 | 47.90 | -1.03% | 85,840 |
| Sep 24, 2025 | 48.60 | 48.90 | 48.35 | 48.40 | 48.40 | -0.41% | 148,264 |
| Sep 23, 2025 | 49.25 | 49.60 | 48.40 | 48.60 | 48.60 | -1.02% | 283,883 |
| Sep 22, 2025 | 48.80 | 49.30 | 48.65 | 49.10 | 49.10 | 0.41% | 163,505 |
| Sep 19, 2025 | 49.10 | 49.50 | 48.50 | 48.90 | 48.90 | -0.41% | 757,256 |
| Sep 18, 2025 | 49.05 | 49.60 | 48.60 | 49.10 | 49.10 | 0.61% | 404,098 |
| Sep 17, 2025 | 49.20 | 49.20 | 48.75 | 48.80 | 48.80 | -0.91% | 159,974 |
| Sep 16, 2025 | 48.95 | 49.45 | 48.50 | 49.25 | 49.25 | 0.92% | 353,361 |
| Sep 15, 2025 | 48.75 | 49.40 | 48.50 | 48.80 | 48.80 | 0.31% | 362,537 |
| Sep 12, 2025 | 48.90 | 49.15 | 48.40 | 48.65 | 48.65 | - | 451,169 |
| Sep 11, 2025 | 47.95 | 48.80 | 47.70 | 48.65 | 48.65 | 1.67% | 587,664 |
| Sep 10, 2025 | 46.60 | 47.85 | 46.50 | 47.85 | 47.85 | 2.90% | 568,014 |
| Sep 9, 2025 | 46.15 | 46.60 | 46.00 | 46.50 | 46.50 | 0.87% | 282,970 |
| Sep 8, 2025 | 45.25 | 46.15 | 45.25 | 46.10 | 46.10 | 1.21% | 249,900 |
| Sep 5, 2025 | 45.25 | 46.00 | 45.05 | 45.55 | 45.55 | 0.55% | 947,820 |
| Sep 4, 2025 | 45.05 | 45.45 | 44.75 | 45.30 | 45.30 | 0.33% | 351,650 |
| Sep 3, 2025 | 45.20 | 46.00 | 45.05 | 45.15 | 45.15 | -1.42% | 188,677 |
| Sep 2, 2025 | 45.90 | 46.15 | 45.50 | 45.80 | 45.80 | -0.65% | 308,985 |
| Sep 1, 2025 | 45.90 | 46.40 | 45.85 | 46.10 | 46.10 | -0.11% | 204,835 |
| Aug 29, 2025 | 45.95 | 46.35 | 45.70 | 46.15 | 46.15 | -0.32% | 204,831 |
| Aug 28, 2025 | 45.30 | 46.30 | 45.30 | 46.30 | 46.30 | 1.65% | 304,553 |
| Aug 27, 2025 | 44.80 | 45.55 | 44.40 | 45.55 | 45.55 | 1.67% | 411,508 |
| Aug 26, 2025 | 44.65 | 45.00 | 44.35 | 44.80 | 44.80 | -0.11% | 251,428 |
| Aug 25, 2025 | 45.60 | 45.60 | 44.60 | 44.85 | 44.85 | -2.07% | 339,912 |
| Aug 22, 2025 | 44.75 | 46.10 | 44.30 | 45.80 | 45.80 | 2.81% | 337,910 |
| Aug 21, 2025 | 45.15 | 45.60 | 44.40 | 44.55 | 44.55 | 2.18% | 599,021 |
| Aug 20, 2025 | 44.50 | 45.80 | 42.30 | 43.60 | 43.60 | 3.69% | 641,109 |
| Aug 19, 2025 | 42.10 | 42.55 | 41.05 | 42.05 | 42.05 | -1.87% | 954,051 |
| Aug 18, 2025 | 42.75 | 43.20 | 42.55 | 42.85 | 42.85 | -0.46% | 120,913 |
| Aug 15, 2025 | 42.70 | 43.05 | 42.30 | 43.05 | 43.05 | 0.94% | 155,042 |
| Aug 14, 2025 | 43.50 | 43.50 | 42.60 | 42.65 | 42.65 | -1.95% | 170,823 |
| Aug 13, 2025 | 44.70 | 44.85 | 43.50 | 43.50 | 43.50 | -2.68% | 186,333 |
| Aug 12, 2025 | 43.80 | 44.85 | 43.60 | 44.70 | 44.70 | 2.76% | 322,433 |
| Aug 11, 2025 | 43.15 | 43.75 | 43.10 | 43.50 | 43.50 | -0.57% | 98,933 |
| Aug 8, 2025 | 43.60 | 44.00 | 43.55 | 43.75 | 43.75 | 0.23% | 166,899 |
| Aug 7, 2025 | 43.55 | 43.90 | 43.40 | 43.65 | 43.65 | -0.23% | 160,675 |
| Aug 6, 2025 | 43.80 | 44.20 | 43.50 | 43.75 | 43.75 | 0.34% | 154,178 |
| Aug 5, 2025 | 42.95 | 43.60 | 42.95 | 43.60 | 43.60 | 1.51% | 163,337 |
| Aug 4, 2025 | 43.00 | 43.35 | 42.60 | 42.95 | 42.95 | -0.81% | 136,542 |
| Aug 1, 2025 | 43.50 | 43.55 | 42.90 | 43.30 | 43.30 | -0.23% | 132,855 |
| Jul 31, 2025 | 42.95 | 43.40 | 42.60 | 43.40 | 43.40 | 0.93% | 702,121 |
| Jul 30, 2025 | 42.50 | 43.40 | 42.20 | 43.00 | 43.00 | 0.94% | 182,271 |
| Jul 29, 2025 | 42.50 | 42.90 | 42.20 | 42.60 | 42.60 | -0.47% | 269,815 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.65 | 42.80 | 42.80 | -0.35% | 218,320 |
| Jul 25, 2025 | 43.40 | 43.85 | 42.80 | 42.95 | 42.95 | -1.04% | 127,763 |
| Jul 24, 2025 | 42.85 | 43.65 | 42.85 | 43.40 | 43.40 | 1.64% | 164,577 |
| Jul 23, 2025 | 44.00 | 44.05 | 42.70 | 42.70 | 42.70 | -2.40% | 211,071 |
| Jul 22, 2025 | 43.50 | 43.85 | 43.30 | 43.75 | 43.75 | 0.23% | 115,377 |
| Jul 21, 2025 | 44.00 | 44.00 | 43.40 | 43.65 | 43.65 | -0.57% | 154,074 |