Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	40.80	40.80	40.35	40.55	-	-0.61%	158,928
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