Norconsult ASA (OSL:NORCO)
Norway · Delayed Price · Currency is NOK 38.65
0.00 (0.00%)
Sep 18, 2026, 4:25 PM CET
Norconsult ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.65 | 39.00 | 38.45 | 38.65 | 38.65 | - | 500,830 |
| Sep 17, 2026 | 38.70 | 38.85 | 38.45 | 38.65 | 38.65 | 0.39% | 164,420 |
| Sep 16, 2026 | 38.25 | 38.75 | 38.00 | 38.50 | 38.50 | - | 212,988 |
| Sep 15, 2026 | 37.60 | 38.50 | 37.30 | 38.50 | 38.50 | 1.72% | 679,244 |
| Sep 14, 2026 | 38.00 | 38.30 | 37.60 | 37.85 | 37.85 | -0.39% | 156,248 |
| Sep 11, 2026 | 38.10 | 38.55 | 37.85 | 38.00 | 38.00 | -0.65% | 174,119 |
| Sep 10, 2026 | 39.10 | 39.20 | 38.05 | 38.25 | 38.25 | -3.29% | 577,484 |
| Sep 9, 2026 | 39.55 | 39.70 | 39.30 | 39.55 | 39.55 | -0.50% | 177,137 |
| Sep 8, 2026 | 39.65 | 39.85 | 39.40 | 39.75 | 39.75 | -0.13% | 144,681 |
| Sep 7, 2026 | 40.00 | 40.10 | 39.30 | 39.80 | 39.80 | -0.87% | 556,771 |
| Sep 4, 2026 | 39.00 | 40.15 | 39.00 | 40.15 | 40.15 | 2.29% | 717,551 |
| Sep 3, 2026 | 39.30 | 39.30 | 38.65 | 39.25 | 39.25 | -0.51% | 114,854 |
| Sep 2, 2026 | 39.00 | 39.45 | 38.60 | 39.45 | 39.45 | 1.15% | 360,026 |
| Sep 1, 2026 | 38.65 | 39.00 | 37.85 | 39.00 | 39.00 | 0.91% | 499,576 |
| Aug 31, 2026 | 39.00 | 39.00 | 38.45 | 38.65 | 38.65 | -1.65% | 333,693 |
| Aug 28, 2026 | 39.05 | 39.50 | 39.05 | 39.30 | 39.30 | 0.64% | 350,235 |
| Aug 27, 2026 | 38.90 | 39.15 | 38.65 | 39.05 | 39.05 | -0.13% | 2,162,521 |
| Aug 26, 2026 | 38.00 | 39.15 | 37.75 | 39.10 | 39.10 | 3.30% | 210,886 |
| Aug 25, 2026 | 38.40 | 38.40 | 37.85 | 37.85 | 37.85 | -1.30% | 192,269 |
| Aug 24, 2026 | 39.00 | 39.20 | 38.35 | 38.35 | 38.35 | -1.67% | 177,847 |
| Aug 21, 2026 | 37.60 | 39.20 | 37.30 | 39.00 | 39.00 | 3.72% | 244,372 |
| Aug 20, 2026 | 38.70 | 38.70 | 36.80 | 37.60 | 37.60 | -2.34% | 561,428 |
| Aug 19, 2026 | 38.10 | 38.90 | 38.10 | 38.50 | 38.50 | - | 229,716 |
| Aug 18, 2026 | 39.00 | 39.20 | 38.35 | 38.50 | 38.50 | -0.52% | 279,879 |
| Aug 17, 2026 | 38.30 | 38.90 | 38.25 | 38.70 | 38.70 | -0.13% | 193,648 |
| Aug 14, 2026 | 38.25 | 38.90 | 38.25 | 38.75 | 38.75 | 1.17% | 168,485 |
| Aug 13, 2026 | 38.05 | 38.35 | 37.85 | 38.30 | 38.30 | 0.66% | 86,886 |
| Aug 12, 2026 | 38.25 | 38.40 | 37.90 | 38.05 | 38.05 | -0.78% | 106,547 |
| Aug 11, 2026 | 38.10 | 38.35 | 37.95 | 38.35 | 38.35 | 0.26% | 111,725 |
| Aug 10, 2026 | 38.60 | 38.75 | 38.10 | 38.25 | 38.25 | -1.54% | 100,265 |
| Aug 7, 2026 | 38.60 | 39.15 | 38.40 | 38.85 | 38.85 | 0.26% | 168,509 |
| Aug 6, 2026 | 38.50 | 38.80 | 38.40 | 38.75 | 38.75 | 0.39% | 81,589 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.35 | 38.60 | 38.60 | -1.03% | 174,074 |
| Aug 4, 2026 | 39.15 | 39.20 | 38.50 | 39.00 | 39.00 | 0.39% | 122,264 |
| Aug 3, 2026 | 38.50 | 38.95 | 38.40 | 38.85 | 38.85 | - | 114,745 |
| Jul 31, 2026 | 39.00 | 39.20 | 38.70 | 38.85 | 38.85 | -0.13% | 196,118 |
| Jul 30, 2026 | 38.70 | 39.00 | 38.60 | 38.90 | 38.90 | 0.65% | 141,681 |
| Jul 29, 2026 | 39.05 | 39.05 | 38.45 | 38.65 | 38.65 | -0.90% | 111,743 |
| Jul 28, 2026 | 38.45 | 39.75 | 38.25 | 39.00 | 39.00 | 1.30% | 383,322 |
| Jul 27, 2026 | 38.00 | 38.50 | 37.65 | 38.50 | 38.50 | 4.19% | 308,668 |
| Jul 24, 2026 | 37.00 | 37.30 | 36.45 | 36.95 | 36.95 | -0.27% | 188,904 |
| Jul 23, 2026 | 37.70 | 37.70 | 37.05 | 37.05 | 37.05 | -1.33% | 142,015 |
| Jul 22, 2026 | 37.50 | 37.85 | 37.35 | 37.55 | 37.55 | -1.05% | 134,727 |
| Jul 21, 2026 | 37.35 | 38.05 | 37.20 | 37.95 | 37.95 | 1.34% | 163,205 |
| Jul 20, 2026 | 37.60 | 37.85 | 37.20 | 37.45 | 37.45 | -0.53% | 119,296 |
| Jul 17, 2026 | 37.30 | 37.85 | 37.10 | 37.65 | 37.65 | 1.07% | 160,204 |
| Jul 16, 2026 | 36.75 | 37.50 | 36.45 | 37.25 | 37.25 | 1.22% | 196,764 |
| Jul 15, 2026 | 36.50 | 37.05 | 36.00 | 36.80 | 36.80 | 1.10% | 172,937 |
| Jul 14, 2026 | 36.80 | 36.80 | 35.90 | 36.40 | 36.40 | -1.75% | 247,294 |
| Jul 13, 2026 | 36.60 | 37.45 | 36.40 | 37.05 | 37.05 | 0.68% | 242,725 |