Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	40.60	40.65	40.30	40.40	-	-0.25%	44,467
Apr 23, 2026	40.85	41.15	40.20	40.50	40.50	-0.98%	229,941
Apr 22, 2026	40.75	41.35	40.70	40.90	40.90	0.12%	172,741
Apr 21, 2026	40.60	40.85	40.50	40.85	40.85	1.87%	137,531
Apr 20, 2026	41.15	42.00	40.10	40.10	40.10	-3.61%	431,878
Apr 17, 2026	41.10	42.05	41.10	41.60	41.60	0.24%	315,266
Apr 16, 2026	40.85	41.60	40.75	41.50	41.50	1.84%	127,174
Apr 15, 2026	41.55	41.60	40.75	40.75	40.75	-0.73%	182,919
Apr 14, 2026	41.00	41.50	40.85	41.05	41.05	0.49%	128,703
Apr 13, 2026	41.70	41.70	40.85	40.85	40.85	-1.33%	110,574
Apr 10, 2026	41.05	41.85	40.95	41.40	41.40	0.49%	140,163
Apr 9, 2026	41.60	41.80	41.20	41.20	41.20	-0.72%	167,271
Apr 8, 2026	41.10	41.90	41.10	41.50	41.50	0.85%	139,236
Apr 7, 2026	41.40	42.00	41.05	41.15	41.15	-1.32%	233,107
Apr 1, 2026	41.75	41.90	41.35	41.70	41.70	1.46%	123,317
Mar 31, 2026	40.30	41.10	40.15	41.10	41.10	2.88%	232,885
Mar 30, 2026	39.15	39.95	39.05	39.95	39.95	1.01%	344,914
Mar 27, 2026	39.85	40.05	39.05	39.55	39.55	-0.25%	408,327
Mar 26, 2026	39.85	40.15	39.55	39.65	39.65	-	106,415
Mar 25, 2026	39.70	40.20	39.60	39.65	39.65	0.76%	286,294
Mar 24, 2026	40.10	40.10	39.35	39.35	39.35	-2.36%	453,555
Mar 23, 2026	39.80	40.60	39.30	40.30	40.30	-0.12%	384,786
Mar 20, 2026	40.50	40.95	40.20	40.35	40.35	0.50%	1,247,039
Mar 19, 2026	41.40	41.40	40.15	40.15	40.15	-3.25%	452,096
Mar 18, 2026	40.20	41.80	40.20	41.50	41.50	3.23%	561,348
Mar 17, 2026	39.90	40.25	39.80	40.20	40.20	1.13%	210,765
Mar 16, 2026	40.50	40.70	39.60	39.75	39.75	0.25%	238,191
Mar 13, 2026	39.65	40.00	39.30	39.65	39.65	0.13%	212,375
Mar 12, 2026	39.65	39.75	39.10	39.60	39.60	-0.25%	292,145
Mar 11, 2026	39.30	39.70	38.85	39.70	39.70	0.76%	179,836
Mar 10, 2026	39.20	39.80	39.00	39.40	39.40	1.68%	174,888
Mar 9, 2026	39.05	39.50	38.50	38.75	38.75	-3.00%	348,029
Mar 6, 2026	39.60	40.30	39.30	39.95	39.95	1.27%	292,243
Mar 5, 2026	40.20	40.20	39.00	39.45	39.45	-1.87%	287,535
Mar 4, 2026	39.50	40.60	39.50	40.20	40.20	1.77%	429,464
Mar 3, 2026	39.40	39.55	38.70	39.50	39.50	0.38%	364,619
Mar 2, 2026	40.10	40.10	39.35	39.35	39.35	-3.08%	295,543
Feb 27, 2026	39.50	40.90	39.40	40.60	40.60	3.31%	834,355
Feb 26, 2026	39.25	39.60	38.90	39.30	39.30	0.26%	372,062
Feb 25, 2026	39.10	39.45	38.70	39.20	39.20	-0.25%	869,895
Feb 24, 2026	40.85	40.90	39.30	39.30	39.30	-3.44%	745,047
Feb 23, 2026	40.80	40.80	40.35	40.70	40.70	-0.25%	358,522
Feb 20, 2026	41.00	41.30	40.20	40.80	40.80	-0.12%	424,392
Feb 19, 2026	40.10	40.95	39.90	40.85	40.85	2.00%	1,328,931
Feb 18, 2026	40.45	40.80	39.90	40.05	40.05	-0.62%	398,495
Feb 17, 2026	40.80	41.20	40.20	40.30	40.30	-1.10%	501,582
Feb 16, 2026	41.25	41.25	40.05	40.75	40.75	-0.49%	313,795
Feb 13, 2026	41.15	42.05	39.60	40.95	40.95	-0.73%	654,226
Feb 12, 2026	42.50	42.80	40.40	41.25	41.25	-2.94%	1,008,314
Feb 11, 2026	44.60	44.80	42.50	42.50	42.50	-5.13%	454,798