Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.75	41.90	41.35	41.70	41.70	1.46%	123,317
Mar 31, 2026	40.30	41.10	40.15	41.10	41.10	2.88%	232,885
Mar 30, 2026	39.15	39.95	39.05	39.95	39.95	1.01%	344,914
Mar 27, 2026	39.85	40.05	39.05	39.55	39.55	-0.25%	408,327
Mar 26, 2026	39.85	40.15	39.55	39.65	39.65	-	106,415
Mar 25, 2026	39.70	40.20	39.60	39.65	39.65	0.76%	286,294
Mar 24, 2026	40.10	40.10	39.35	39.35	39.35	-2.36%	453,555
Mar 23, 2026	39.80	40.60	39.30	40.30	40.30	-0.12%	384,786
Mar 20, 2026	40.50	40.95	40.20	40.35	40.35	0.50%	1,247,039
Mar 19, 2026	41.40	41.40	40.15	40.15	40.15	-3.25%	452,096
Mar 18, 2026	40.20	41.80	40.20	41.50	41.50	3.23%	561,348
Mar 17, 2026	39.90	40.25	39.80	40.20	40.20	1.13%	210,765
Mar 16, 2026	40.50	40.70	39.60	39.75	39.75	0.25%	238,191
Mar 13, 2026	39.65	40.00	39.30	39.65	39.65	0.13%	212,375
Mar 12, 2026	39.65	39.75	39.10	39.60	39.60	-0.25%	292,145
Mar 11, 2026	39.30	39.70	38.85	39.70	39.70	0.76%	179,836
Mar 10, 2026	39.20	39.80	39.00	39.40	39.40	1.68%	174,888
Mar 9, 2026	39.05	39.50	38.50	38.75	38.75	-3.00%	348,029
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