Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	35.50	35.55	34.25	35.25	35.25	1.00%	454,048
Jun 23, 2026	34.55	34.90	34.10	34.90	34.90	1.60%	306,469
Jun 22, 2026	34.70	34.75	34.05	34.35	34.35	-1.43%	308,980
Jun 19, 2026	34.60	35.10	34.60	34.85	34.85	0.87%	285,527
Jun 18, 2026	34.75	35.15	34.40	34.55	34.55	-0.58%	846,106
Jun 17, 2026	34.40	35.35	34.25	34.75	34.75	0.58%	310,937
Jun 16, 2026	34.15	34.55	33.95	34.55	34.55	1.62%	312,773
Jun 15, 2026	34.50	35.00	34.00	34.00	34.00	-0.44%	257,974
Jun 12, 2026	33.85	34.35	33.85	34.15	34.15	1.04%	274,982
Jun 11, 2026	34.10	34.35	33.70	33.80	33.80	-1.74%	252,969
Jun 10, 2026	34.70	35.45	34.40	34.40	34.40	-1.43%	384,698
Jun 9, 2026	35.00	35.45	34.60	34.90	34.90	-0.29%	253,267
Jun 8, 2026	35.00	35.25	34.85	35.00	35.00	-0.85%	514,584
Jun 5, 2026	35.30	35.65	35.25	35.30	35.30	-0.56%	507,810
Jun 4, 2026	34.70	35.50	34.60	35.50	35.50	2.60%	324,128
Jun 3, 2026	35.20	35.30	34.45	34.60	34.60	-2.26%	382,917
Jun 2, 2026	35.55	36.25	35.35	35.40	35.40	-0.42%	400,484
Jun 1, 2026	35.70	35.95	35.45	35.55	35.55	-0.28%	408,312
May 29, 2026	36.80	37.00	35.65	35.65	35.65	-2.06%	1,872,473
May 28, 2026	36.50	37.25	36.30	36.40	36.40	-0.27%	710,200
May 27, 2026	36.50	37.20	36.15	36.50	36.50	1.25%	374,759
May 26, 2026	36.40	36.60	36.00	36.05	36.05	0.14%	267,470
May 22, 2026	36.00	36.15	35.70	36.00	36.00	0.56%	248,326
May 21, 2026	35.90	36.50	35.80	35.80	35.80	-	429,820
May 20, 2026	35.00	35.90	34.80	35.80	35.80	2.43%	385,156
May 19, 2026	34.80	35.40	34.80	34.95	34.95	0.43%	226,745
May 18, 2026	34.90	35.10	34.40	34.80	34.80	-0.29%	302,168
May 15, 2026	35.45	35.50	34.90	34.90	34.90	-0.57%	418,813
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	-0.27%	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