Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	37.00	37.30	36.40	36.80	36.80	-0.54%	73,685
Jul 9, 2026	37.40	37.40	36.90	37.00	37.00	-0.27%	459,175
Jul 8, 2026	37.50	37.90	36.70	37.10	37.10	-1.85%	212,772
Jul 7, 2026	38.20	38.70	37.80	37.80	37.80	-0.92%	240,468
Jul 6, 2026	38.55	38.75	37.95	38.15	38.15	-0.52%	308,637
Jul 3, 2026	37.20	38.75	37.20	38.35	38.35	3.23%	760,288
Jul 2, 2026	36.70	37.15	36.45	37.15	37.15	1.09%	358,332
Jul 1, 2026	36.00	36.90	35.85	36.75	36.75	2.08%	332,867
Jun 30, 2026	35.90	36.35	34.85	36.00	36.00	-	673,032
Jun 29, 2026	35.00	36.00	35.00	36.00	36.00	2.86%	349,873
Jun 26, 2026	34.90	35.20	34.80	35.00	35.00	-0.14%	175,660
Jun 25, 2026	35.00	35.40	34.75	35.05	35.05	-0.57%	257,666
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