Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	35.50	35.80	34.95	35.10	35.10	0.29%	705,666
May 12, 2026	36.65	36.70	34.50	35.00	35.00	-4.89%	1,206,218
May 11, 2026	37.30	37.40	36.80	36.80	36.80	-0.94%	262,353
May 8, 2026	37.55	37.75	37.15	37.15	37.15	-1.07%	310,685
May 7, 2026	37.75	37.75	37.00	37.55	37.55	1.08%	194,975
May 6, 2026	37.65	37.85	37.15	37.15	37.15	-0.54%	253,240
May 5, 2026	37.65	37.90	37.35	37.35	37.35	-4.84%	315,996
May 4, 2026	39.50	39.55	38.95	39.25	37.45	-0.25%	258,293
Apr 30, 2026	39.25	39.60	38.85	39.35	37.55	1.16%	218,979
Apr 29, 2026	40.05	40.05	38.90	38.90	37.12	-2.26%	396,209
Apr 28, 2026	40.15	40.65	39.75	39.80	37.97	-0.62%	441,843
Apr 27, 2026	39.30	40.75	39.30	40.05	38.21	2.30%	545,623
Apr 24, 2026	40.60	40.75	39.15	39.15	37.35	-3.33%	465,378
Apr 23, 2026	40.85	41.15	40.20	40.50	38.64	-0.98%	229,941
Apr 22, 2026	40.75	41.35	40.70	40.90	39.02	0.12%	172,741
Apr 21, 2026	40.60	40.85	40.50	40.85	38.98	1.87%	137,531
Apr 20, 2026	41.15	42.00	40.10	40.10	38.26	-3.61%	431,878
Apr 17, 2026	41.10	42.05	41.10	41.60	39.69	0.24%	315,266
Apr 16, 2026	40.85	41.60	40.75	41.50	39.60	1.84%	127,174
Apr 15, 2026	41.55	41.60	40.75	40.75	38.88	-0.73%	182,919
Apr 14, 2026	41.00	41.50	40.85	41.05	39.17	0.49%	128,703
Apr 13, 2026	41.70	41.70	40.85	40.85	38.98	-1.33%	110,574
Apr 10, 2026	41.05	41.85	40.95	41.40	39.50	0.49%	140,163
Apr 9, 2026	41.60	41.80	41.20	41.20	39.31	-0.72%	167,271
Apr 8, 2026	41.10	41.90	41.10	41.50	39.60	0.85%	139,236
Apr 7, 2026	41.40	42.00	41.05	41.15	39.26	-1.32%	233,107
Apr 1, 2026	41.75	41.90	41.35	41.70	39.79	1.46%	123,317
Mar 31, 2026	40.30	41.10	40.15	41.10	39.22	2.88%	232,885
Mar 30, 2026	39.15	39.95	39.05	39.95	38.12	1.01%	344,914
Mar 27, 2026	39.85	40.05	39.05	39.55	37.74	-0.25%	408,327
Mar 26, 2026	39.85	40.15	39.55	39.65	37.83	-	106,415
Mar 25, 2026	39.70	40.20	39.60	39.65	37.83	0.76%	286,294
Mar 24, 2026	40.10	40.10	39.35	39.35	37.55	-2.36%	453,555
Mar 23, 2026	39.80	40.60	39.30	40.30	38.45	-0.12%	384,786
Mar 20, 2026	40.50	40.95	40.20	40.35	38.50	0.50%	1,247,039
Mar 19, 2026	41.40	41.40	40.15	40.15	38.31	-3.25%	452,096
Mar 18, 2026	40.20	41.80	40.20	41.50	39.60	3.23%	561,348
Mar 17, 2026	39.90	40.25	39.80	40.20	38.36	1.13%	210,765
Mar 16, 2026	40.50	40.70	39.60	39.75	37.93	0.25%	238,191
Mar 13, 2026	39.65	40.00	39.30	39.65	37.83	0.13%	212,375
Mar 12, 2026	39.65	39.75	39.10	39.60	37.78	-0.25%	292,145
Mar 11, 2026	39.30	39.70	38.85	39.70	37.88	0.76%	179,836
Mar 10, 2026	39.20	39.80	39.00	39.40	37.59	1.68%	174,888
Mar 9, 2026	39.05	39.50	38.50	38.75	36.97	-3.00%	348,029
Mar 6, 2026	39.60	40.30	39.30	39.95	38.12	1.27%	292,243
Mar 5, 2026	40.20	40.20	39.00	39.45	37.64	-1.87%	287,535
Mar 4, 2026	39.50	40.60	39.50	40.20	38.36	1.77%	429,464
Mar 3, 2026	39.40	39.55	38.70	39.50	37.69	0.38%	364,619
Mar 2, 2026	40.10	40.10	39.35	39.35	37.55	-3.08%	295,543
Feb 27, 2026	39.50	40.90	39.40	40.60	38.74	3.31%	834,355