Norconsult ASA (OSL:NORCO)
Norway · Delayed Price · Currency is NOK 45.15
-0.65 (-1.42%)
Sep 3, 2025, 4:25 PM CET
Norconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |