Norconsult ASA (OSL:NORCO)
Norway · Delayed Price · Currency is NOK 43.30
-0.10 (-0.23%)
Aug 1, 2025, 4:25 PM CET
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 45.00 | 45.00 | 43.60 | 43.90 | 43.90 | -1.24% | 131,541 |
| Jul 17, 2025 | 45.05 | 45.05 | 44.20 | 44.45 | 44.45 | -0.11% | 126,800 |
| Jul 16, 2025 | 44.90 | 44.90 | 44.40 | 44.50 | 44.50 | -1.11% | 79,737 |
| Jul 15, 2025 | 45.25 | 45.40 | 44.80 | 45.00 | 45.00 | -0.22% | 145,958 |
| Jul 14, 2025 | 45.40 | 45.40 | 44.80 | 45.10 | 45.10 | -1.31% | 141,227 |
| Jul 11, 2025 | 45.50 | 46.00 | 45.35 | 45.70 | 45.70 | 0.77% | 107,940 |
| Jul 10, 2025 | 46.20 | 46.50 | 45.20 | 45.35 | 45.35 | -1.20% | 178,549 |
| Jul 9, 2025 | 44.70 | 46.95 | 44.70 | 45.90 | 45.90 | 2.68% | 571,360 |
| Jul 8, 2025 | 44.50 | 44.90 | 44.40 | 44.70 | 44.70 | 0.56% | 165,874 |
| Jul 7, 2025 | 43.30 | 44.45 | 43.20 | 44.45 | 44.45 | 2.42% | 306,633 |
| Jul 4, 2025 | 43.70 | 43.80 | 43.35 | 43.40 | 43.40 | -0.34% | 140,239 |
| Jul 3, 2025 | 43.30 | 43.75 | 43.15 | 43.55 | 43.55 | 0.58% | 402,029 |
| Jul 2, 2025 | 45.10 | 45.30 | 43.25 | 43.30 | 43.30 | -4.42% | 440,992 |
| Jul 1, 2025 | 45.20 | 45.70 | 45.15 | 45.30 | 45.30 | -0.44% | 245,868 |
| Jun 30, 2025 | 45.50 | 45.90 | 45.20 | 45.50 | 45.50 | 0.22% | 134,915 |
| Jun 27, 2025 | 44.50 | 45.50 | 44.35 | 45.40 | 45.40 | 2.37% | 173,807 |
| Jun 26, 2025 | 44.50 | 44.55 | 44.10 | 44.35 | 44.35 | 0.11% | 323,772 |
| Jun 25, 2025 | 44.40 | 44.60 | 44.10 | 44.30 | 44.30 | 0.23% | 480,226 |
| Jun 24, 2025 | 43.30 | 44.55 | 43.30 | 44.20 | 44.20 | 0.45% | 326,781 |
| Jun 23, 2025 | 44.55 | 44.55 | 43.80 | 44.00 | 44.00 | -1.35% | 147,722 |
| Jun 20, 2025 | 45.05 | 45.05 | 44.45 | 44.60 | 44.60 | -1.00% | 403,605 |
| Jun 19, 2025 | 45.50 | 46.20 | 45.05 | 45.05 | 45.05 | -1.21% | 319,102 |
| Jun 18, 2025 | 45.20 | 45.60 | 44.95 | 45.60 | 45.60 | 1.00% | 174,350 |
| Jun 17, 2025 | 45.85 | 45.85 | 44.85 | 45.15 | 45.15 | -2.06% | 369,371 |
| Jun 16, 2025 | 46.20 | 46.95 | 46.00 | 46.10 | 46.10 | -0.22% | 199,501 |
| Jun 13, 2025 | 46.15 | 47.25 | 45.80 | 46.20 | 46.20 | 1.32% | 759,154 |
| Jun 12, 2025 | 45.25 | 45.75 | 45.25 | 45.60 | 45.60 | 0.88% | 854,808 |
| Jun 11, 2025 | 45.45 | 45.45 | 45.15 | 45.20 | 45.20 | -0.55% | 519,360 |
| Jun 10, 2025 | 45.70 | 45.85 | 45.05 | 45.45 | 45.45 | -0.76% | 474,602 |
| Jun 6, 2025 | 46.25 | 46.40 | 45.75 | 45.80 | 45.80 | -0.54% | 125,325 |
| Jun 5, 2025 | 45.90 | 46.40 | 45.85 | 46.05 | 46.05 | -0.32% | 241,320 |
| Jun 4, 2025 | 46.50 | 46.50 | 45.55 | 46.20 | 46.20 | 0.33% | 325,707 |
| Jun 3, 2025 | 45.55 | 46.30 | 45.45 | 46.05 | 46.05 | 1.99% | 290,873 |
| Jun 2, 2025 | 45.20 | 45.50 | 44.85 | 45.15 | 45.15 | -0.11% | 223,618 |
| May 30, 2025 | 45.75 | 46.00 | 45.05 | 45.20 | 45.20 | -2.16% | 223,990 |
| May 28, 2025 | 46.00 | 46.25 | 45.60 | 46.20 | 46.20 | 0.43% | 169,379 |
| May 27, 2025 | 46.55 | 46.80 | 45.65 | 46.00 | 46.00 | -1.08% | 287,924 |
| May 26, 2025 | 46.50 | 47.25 | 46.50 | 46.50 | 46.50 | -0.64% | 111,668 |
| May 23, 2025 | 46.50 | 47.35 | 46.40 | 46.80 | 46.80 | 0.86% | 234,687 |
| May 22, 2025 | 46.50 | 46.55 | 46.00 | 46.40 | 46.40 | -0.75% | 163,303 |