Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	43.90	44.15	43.30	43.45	-	-0.80%	213,500
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