Frankfurt - Delayed Quote EUR

Multiconsult ASA (3MC.F)

17.15
+0.15
+(0.88%)
As of 8:08:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202517.1517.1517.1517.1517.151
Jun 4, 202517.0017.0017.0017.0017.00-
Jun 3, 202517.2517.2517.2517.2517.25-
Jun 2, 202517.1017.1017.1017.1017.10-
May 30, 202517.4017.4017.4017.4017.40-
May 29, 202517.4017.9017.4017.9017.901
May 28, 202517.0517.0517.0517.0517.05-
May 27, 202517.0017.0017.0017.0017.00-
May 26, 202516.9516.9516.9516.9516.95-
May 23, 202517.0017.0017.0017.0017.00-
May 22, 202516.3016.3016.3016.3016.30-
May 21, 202516.1516.1516.1516.1516.15-
May 20, 202515.9016.4515.9016.4516.457
May 19, 202515.7015.7015.7015.7015.70-
May 16, 202515.6515.6515.6015.6015.60-
May 15, 202515.6515.6515.4515.4515.45-
May 14, 202516.1516.1516.1516.1516.15-
May 13, 202516.6016.6016.4016.4016.40910
May 12, 202516.7516.8516.7516.8516.85-
May 9, 202516.6516.7516.5516.5516.55-
May 8, 202516.5516.5516.5016.5016.50-
May 7, 202516.2516.6516.2516.6516.6525
May 6, 202516.3516.3516.3516.3516.35-
May 5, 202516.0016.0016.0016.0016.00-
May 2, 202515.4516.0515.4516.0516.05-
Apr 30, 202515.6015.6015.6015.6015.60-
Apr 29, 202515.6015.6015.6015.6015.60-
Apr 28, 202515.3015.3015.3015.3015.30-
Apr 25, 202515.1515.1515.1015.1015.10-
Apr 24, 202514.9515.0014.9515.0015.00-
Apr 23, 202514.6514.9014.6514.9014.90-
Apr 22, 202514.8015.1514.8015.1515.1527
Apr 17, 202514.6514.6514.6514.6514.65-
Apr 16, 202514.6014.6014.5014.5014.50-
Apr 15, 202514.3514.3514.3514.3514.35-
Apr 14, 202513.8013.8013.8013.8013.80-
Apr 11, 2025 0.8655 Dividend
Apr 11, 202514.3014.3013.5013.5013.50-
Apr 10, 202514.9514.9514.9514.954.95-
Apr 9, 202514.5514.5514.5014.504.80-
Apr 8, 202514.5514.5514.5514.554.82-
Apr 7, 202514.2014.4014.2014.404.77-
Apr 4, 202515.6015.6015.6015.605.17-
Apr 3, 202515.8515.8515.7015.705.20-
Apr 2, 202516.0016.1016.0016.105.33520
Apr 1, 202515.9515.9515.9515.955.28-
Mar 31, 202516.0516.0516.0516.055.31-
Mar 28, 202516.3016.3016.3016.305.40-
Mar 27, 202516.8016.8016.4016.405.43-
Mar 26, 202516.2516.2516.2516.255.38-
Mar 25, 202516.2516.2516.1516.155.35-
Mar 24, 202516.0516.2016.0516.205.36-
Mar 21, 202515.9515.9515.8515.855.25-
Mar 20, 202515.5515.7015.5515.705.20-
Mar 19, 202515.4515.4515.4015.405.10-
Mar 18, 202515.4515.4515.4515.455.12-
Mar 17, 202515.3015.4515.3015.455.12-
Mar 14, 202515.2015.2015.2015.205.03-
Mar 13, 202515.2015.2015.2015.205.03-
Mar 12, 202515.0515.0515.0515.054.98-
Mar 11, 202515.1515.3015.1515.305.07100
Mar 10, 202515.0515.0515.0515.054.98-
Mar 7, 202515.0515.1015.0515.105.00-
Mar 6, 202514.9015.0514.9015.054.98-
Mar 5, 202515.0015.2015.0015.205.0330
Mar 4, 202514.9514.9514.9514.954.95-
Mar 3, 202515.4015.4014.9514.954.95200
Feb 28, 202515.4015.4015.4015.405.10-
Feb 27, 202515.8515.8515.8515.855.25-
Feb 26, 202515.7015.7015.7015.705.20-
Feb 25, 202516.0516.0516.0516.055.31-
Feb 24, 202516.1016.1016.1016.105.33-
Feb 21, 202516.3516.3516.3516.355.41-
Feb 20, 202516.5016.7016.5016.705.53-
Feb 19, 202516.7016.7016.4516.455.45-
Feb 18, 202516.9516.9516.6516.655.51-
Feb 17, 202516.9016.9016.8516.855.58-
Feb 14, 202516.1016.3016.1016.305.40-
Feb 13, 202517.0517.0517.0517.055.65-
Feb 12, 202516.7016.7016.7016.705.53-
Feb 11, 202516.7016.8016.6516.655.51302
Feb 10, 202516.5016.5016.4016.405.43-
Feb 7, 202516.5016.5016.3516.355.41-
Feb 6, 202516.3016.3016.3016.305.40-
Feb 5, 202516.5016.5016.3516.355.41-
Feb 4, 202516.2516.2516.2516.255.38-
Feb 3, 202516.7016.7016.0516.055.31297
Jan 31, 202517.0017.0017.0017.005.63-
Jan 30, 202517.1517.1517.1517.155.68-
Jan 29, 202517.1517.1516.9016.905.60-
Jan 28, 202517.2017.3516.9516.955.61353
Jan 27, 202517.3017.3016.9016.905.60-
Jan 24, 202517.3017.3017.1017.105.66-
Jan 23, 202517.3017.3017.3017.305.73-
Jan 22, 202516.4516.5516.4516.555.48-
Jan 21, 202516.4016.4016.3016.305.40-
Jan 20, 202516.6016.6016.4016.405.43-
Jan 17, 202516.4516.4516.4516.455.45-
Jan 16, 202516.7016.7016.6016.605.50-
Jan 15, 202516.7516.7516.7516.755.55-
Jan 14, 202516.6516.7016.6516.705.53-
Jan 13, 202516.7016.7016.6016.605.50-
Jan 10, 202516.7016.7016.7016.705.53-
Jan 9, 202516.5016.6516.5016.655.51-
Jan 8, 202516.7516.7516.7016.705.53-
Jan 7, 202516.7016.7016.6516.655.51-
Jan 6, 202517.1017.1016.7016.705.5310
Jan 3, 202516.8016.8016.8016.805.56-
Jan 2, 202516.7016.7016.7016.705.53-
Dec 30, 202416.4016.5016.2016.505.46-
Dec 27, 202416.1016.2016.1016.205.36-
Dec 23, 202415.9516.0515.9516.055.31145
Dec 20, 202415.9015.9015.9015.905.26-
Dec 19, 202416.1016.1016.1016.105.33-
Dec 18, 202415.8515.8515.8515.855.25-
Dec 17, 202416.2016.2015.8515.855.25-
Dec 16, 202416.2016.2016.0516.105.33-
Dec 13, 202416.3016.3016.0516.055.31-
Dec 12, 202416.2516.2516.0516.105.33-
Dec 11, 202416.3016.3016.0016.105.33-
Dec 10, 202416.3016.3016.0516.105.33-
Dec 9, 202416.1016.1015.7016.105.33-
Dec 6, 202416.5016.5016.0516.055.31-
Dec 5, 202416.2016.4516.1516.355.41-
Dec 4, 202416.4016.4016.1516.205.36-
Dec 3, 202416.3516.3516.2016.305.40-
Dec 2, 202416.4516.4516.2016.255.38-
Nov 29, 202416.2016.3016.1516.305.40-
Nov 28, 202416.3016.3016.0016.205.36-
Nov 27, 202416.2016.3016.0016.255.38-
Nov 26, 202415.7515.9515.6515.805.23-
Nov 25, 202415.7516.1515.6515.755.21-
Nov 22, 202415.8515.9015.6015.905.266
Nov 21, 202415.9015.9015.5015.505.13-
Nov 20, 202415.9015.9015.5515.555.15-
Nov 19, 202416.0016.0015.5515.555.15-
Nov 18, 202415.9515.9515.6515.655.18-
Nov 15, 202415.9015.9015.6015.605.17-
Nov 14, 202416.1016.1015.6015.605.17-
Nov 13, 202416.1016.1015.7515.755.21-
Nov 12, 202416.0516.0515.7515.755.21-
Nov 11, 202416.0516.0515.7015.705.20-
Nov 8, 202416.3016.3015.7015.705.20-
Nov 7, 202416.0516.2015.8016.005.30-
Nov 6, 202415.8516.2015.7015.705.20-
Nov 5, 202415.7515.8515.4515.505.13-
Nov 4, 202416.1016.1015.4015.405.10-
Nov 1, 202415.7015.9015.7015.705.20-
Oct 31, 202416.0516.0515.4015.405.10-
Oct 30, 202416.1516.1515.7015.705.20-
Oct 29, 202416.2016.2015.8015.805.23-
Oct 28, 202415.9016.0515.6515.655.18-
Oct 25, 202415.7015.9015.6015.605.17-
Oct 24, 202415.7516.0015.4015.555.15-
Oct 23, 202415.8515.8515.5515.605.17-
Oct 22, 202415.4015.8015.2515.705.20-
Oct 21, 202415.4015.4015.2015.205.03-
Oct 18, 202415.4515.4515.2515.255.05-
Oct 17, 202415.4015.4015.2515.305.07-
Oct 16, 202415.5015.5015.2515.255.05-
Oct 15, 202415.3515.4515.3015.305.07-
Oct 14, 202415.3515.4015.2515.255.05-
Oct 11, 202415.4015.4015.2515.255.05-
Oct 10, 202415.1515.4014.8015.305.07-
Oct 9, 202415.1015.1014.6015.004.97-
Oct 8, 202415.1515.1514.6014.904.93-
Oct 7, 202415.2515.2515.0515.054.98-
Oct 4, 202415.1015.1014.9515.105.00-
Oct 3, 202415.3015.3014.9514.954.95-
Oct 2, 202415.2015.2515.1015.155.02-
Oct 1, 202414.9515.0514.7515.004.97-
Sep 30, 202414.9514.9514.8014.804.90-
Sep 27, 202415.1015.1014.7514.804.90-
Sep 26, 202415.0515.0514.7015.004.97-
Sep 25, 202415.2515.2514.9014.904.93-
Sep 24, 202415.3015.4015.1515.155.02-
Sep 23, 202415.4015.4015.1015.155.02-
Sep 20, 202415.4515.4515.1015.255.05-
Sep 19, 202415.3515.4515.3015.355.08-
Sep 18, 202415.3015.3515.1015.105.00-
Sep 17, 202415.4015.4015.1515.155.02-
Sep 16, 202415.4515.7015.2015.205.0365
Sep 13, 202415.2515.3515.2515.255.05-
Sep 12, 202415.2515.2514.9015.105.00-
Sep 11, 202414.7515.1014.7515.105.00-
Sep 10, 202414.9515.1514.6014.604.83-
Sep 9, 202415.0515.0514.8014.854.92-
Sep 6, 202414.8015.2514.8014.904.93-
Sep 5, 202415.2015.2014.7014.704.87-
Sep 4, 202415.4015.4015.0515.054.98-
Sep 3, 202415.4015.4015.3015.305.07-
Sep 2, 202415.5015.5015.1015.255.05-
Aug 30, 202415.8515.8515.3015.305.07-
Aug 29, 202415.2016.0015.0016.005.30-
Aug 28, 202415.0015.2015.0015.004.97-
Aug 27, 202414.9015.2014.9015.155.02-
Aug 26, 202415.0515.0514.7514.754.88-
Aug 23, 202414.9514.9514.8514.854.92-
Aug 22, 202414.8015.2014.6014.854.92226
Aug 21, 202413.9514.7513.9514.654.85-
Aug 20, 202414.2514.3013.5013.504.47-
Aug 19, 202413.4514.1013.4514.104.67-
Aug 16, 202414.2014.2013.2513.254.39-
Aug 15, 202414.1514.2014.0514.054.65-
Aug 14, 202414.1514.1513.2514.004.64-
Aug 13, 202414.1514.2014.0014.004.64-
Aug 12, 202414.0014.1014.0014.054.65-
Aug 9, 202413.7014.1013.7013.804.57-
Aug 8, 202413.5013.7513.4013.504.47-
Aug 7, 202413.4013.8512.6013.404.44-
Aug 6, 202413.2013.6513.2013.204.37-
Aug 5, 202413.7013.7012.7012.954.29-
Aug 2, 202414.1514.1513.7013.754.55-
Aug 1, 202414.0014.2514.0014.054.65-
Jul 31, 202414.0514.2013.8513.854.59-
Jul 30, 202413.7013.9013.7013.854.59-
Jul 29, 202413.7513.8013.5513.554.49-
Jul 26, 202413.8513.8513.3513.604.50-
Jul 25, 202413.8513.8513.4513.704.54-
Jul 24, 202413.8013.8013.6513.704.54-
Jul 23, 202413.5513.6513.5013.654.52-
Jul 22, 202413.8513.8513.4013.404.44-
Jul 19, 202414.1014.1013.7513.754.55-
Jul 18, 202413.9514.1013.7014.004.64-
Jul 17, 202414.0014.0013.7513.804.57-
Jul 16, 202414.0514.0513.6513.854.59-
Jul 15, 202414.2514.2513.9513.954.62-
Jul 12, 202414.0514.2013.9514.154.69-
Jul 11, 202414.0014.0513.7513.954.62-
Jul 10, 202414.2014.2013.9013.904.60-
Jul 9, 202413.9014.1013.7014.104.67-
Jul 8, 202413.9513.9513.7513.804.57-
Jul 5, 202413.9013.9013.8013.804.57-
Jul 4, 202413.9513.9513.6513.804.57-
Jul 3, 202413.7513.9013.7013.854.59-
Jul 2, 202413.7513.7513.5513.654.52-
Jul 1, 202413.6013.7013.6013.654.52-
Jun 28, 202413.6513.6513.5513.554.49-
Jun 27, 202413.6013.7513.5513.554.49-
Jun 26, 202413.5013.6513.4513.454.45-
Jun 25, 202413.7513.7513.4013.404.44-
Jun 24, 202413.6013.7013.5013.654.52-
Jun 21, 202413.5013.6013.5013.554.49-
Jun 20, 202413.4513.5013.3513.404.44-
Jun 19, 202413.5013.5013.3513.354.42-
Jun 18, 202413.3513.3513.1513.354.42-
Jun 17, 202413.2513.2513.0013.204.37-
Jun 14, 202412.8513.2012.8513.154.35-
Jun 13, 202413.2013.2012.9513.004.30-
Jun 12, 202413.1513.2013.0013.154.35-
Jun 11, 202413.2013.2013.0013.004.30-
Jun 10, 202413.0513.1012.9513.104.34-
Jun 7, 202413.0513.0512.9012.904.27-
Jun 6, 202413.1013.1012.9012.904.27-
Jun 5, 202413.1013.3512.8513.004.3015

Related Tickers

JL80.F Norconsult ASA
3.9000
+0.26%
 
PENG-B.ST Projektengagemang Sweden AB (publ)
14.75
0.00%
 
HIFA-B.ST Hifab Group AB (publ)
3.6000
0.00%
 
7W71.F Sweco AB (publ)
15.00
+0.13%
 
NORCO.OL NORCONSULT ASA
46.20
+0.33%