Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	48.45	48.50	47.20	47.20	47.20	-2.98%	128,968
Oct 27, 2025	47.70	48.65	47.70	48.65	48.65	0.21%	100,949
Oct 24, 2025	47.70	48.75	47.60	48.55	48.55	0.94%	177,777
Oct 23, 2025	47.90	48.20	47.65	48.10	48.10	-0.31%	98,624
Oct 22, 2025	46.90	48.25	46.80	48.25	48.25	2.55%	518,852
Oct 21, 2025	46.50	47.30	46.45	47.05	47.05	0.64%	89,237
Oct 20, 2025	46.60	47.45	46.60	46.75	46.75	-0.64%	59,989
Oct 17, 2025	47.25	47.25	46.45	47.05	47.05	-0.63%	144,972
Oct 16, 2025	46.70	47.50	46.15	47.35	47.35	1.83%	156,889
Oct 15, 2025	46.40	47.50	46.40	46.50	46.50	-0.85%	160,151
Oct 14, 2025	46.75	47.25	46.40	46.90	46.90	0.64%	153,507
Oct 13, 2025	47.65	47.65	46.60	46.60	46.60	-2.20%	90,775
Oct 10, 2025	47.80	48.15	47.50	47.65	47.65	-0.42%	103,468
Oct 9, 2025	48.25	48.50	47.80	47.85	47.85	-0.83%	78,946
Oct 8, 2025	48.05	48.45	48.05	48.25	48.25	0.63%	107,738
Oct 7, 2025	47.70	48.00	47.55	47.95	47.95	0.42%	75,051
Oct 6, 2025	47.50	48.05	47.50	47.75	47.75	-0.31%	102,238
Oct 3, 2025	47.00	47.90	47.00	47.90	47.90	1.16%	143,195
Oct 2, 2025	47.55	47.85	47.30	47.35	47.35	-0.42%	89,141
Oct 1, 2025	47.80	47.85	47.05	47.55	47.55	0.11%	63,904
Sep 30, 2025	47.65	47.85	47.20	47.50	47.50	-0.31%	174,859
Sep 29, 2025	47.80	48.30	47.50	47.65	47.65	-0.42%	205,866
Sep 26, 2025	47.60	48.20	47.60	47.85	47.85	-0.10%	87,538
Sep 25, 2025	48.20	48.30	47.75	47.90	47.90	-1.03%	85,840
Sep 24, 2025	48.60	48.90	48.35	48.40	48.40	-0.41%	148,264
Sep 23, 2025	49.25	49.60	48.40	48.60	48.60	-1.02%	283,883
Sep 22, 2025	48.80	49.30	48.65	49.10	49.10	0.41%	163,505
Sep 19, 2025	49.10	49.50	48.50	48.90	48.90	-0.41%	757,256
Sep 18, 2025	49.05	49.60	48.60	49.10	49.10	0.61%	404,098
Sep 17, 2025	49.20	49.20	48.75	48.80	48.80	-0.91%	159,974
Sep 16, 2025	48.95	49.45	48.50	49.25	49.25	0.92%	353,361
Sep 15, 2025	48.75	49.40	48.50	48.80	48.80	0.31%	362,537
Sep 12, 2025	48.90	49.15	48.40	48.65	48.65	-	451,169
Sep 11, 2025	47.95	48.80	47.70	48.65	48.65	1.67%	587,664
Sep 10, 2025	46.60	47.85	46.50	47.85	47.85	2.90%	568,014
Sep 9, 2025	46.15	46.60	46.00	46.50	46.50	0.87%	282,970