Frankfurt - Delayed Quote EUR

Norconsult ASA (JL80.F)

3.8100
-0.0150
(-0.39%)
As of 8:21:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20253.81003.81003.81003.81003.810015
Jun 2, 20253.80503.82503.80503.82503.8250-
May 30, 20253.91503.91503.91503.91503.9150-
May 29, 20253.92503.92503.92503.92503.9250-
May 28, 20253.89503.89503.89503.89503.8950-
May 27, 20253.94503.94503.94503.94503.9450-
May 26, 20253.97503.97503.97503.97503.9750-
May 23, 20254.01504.01504.01504.01504.0150-
May 22, 20253.95003.95503.95003.95503.9550-
May 21, 20253.93503.93503.93503.93503.9350-
May 20, 20253.86503.95503.86503.95503.9550-
May 19, 20253.91003.91003.91003.91003.9100-
May 16, 20253.85503.91003.85503.91003.9100-
May 15, 20253.82503.85003.82503.85003.8500-
May 14, 20253.98503.98503.98503.98503.9850-
May 13, 20254.01504.01504.01504.01504.0150-
May 12, 20254.02504.03504.02504.03504.0350-
May 9, 20253.98004.01503.98004.01504.0150-
May 8, 20253.98503.98503.98003.98003.9800-
May 7, 20253.90503.92503.90503.92503.9250-
May 6, 2025 0.147135 Dividend
May 6, 20253.98003.98003.98003.98003.9800-
May 5, 20253.95503.95503.95503.95502.2550-
May 2, 20253.80503.93003.80503.93002.2407-
Apr 30, 20253.90503.90503.90503.90502.2265-
Apr 29, 20253.79503.86003.79503.86002.2008-
Apr 28, 20253.77003.77003.77003.77002.1495-
Apr 25, 20253.73503.75003.73503.75002.1381-
Apr 24, 20253.65503.85003.65503.85002.1951-
Apr 23, 20253.71003.74503.71003.74502.1353-
Apr 22, 20253.77503.77503.70503.70502.1125-
Apr 17, 20253.74003.77503.74003.77502.1524-
Apr 16, 20253.64503.73503.64503.73502.1296-
Apr 15, 20253.61503.73003.61503.73002.1267-
Apr 14, 20253.46503.46503.46503.46501.9756-
Apr 11, 20253.46003.52503.46003.52502.0098-
Apr 10, 20253.46003.46003.46003.46001.9728-
Apr 9, 20253.44503.44503.36503.36501.9186-
Apr 8, 20253.47503.47503.47003.47001.9785-
Apr 7, 20253.38003.45503.38003.45501.9699-
Apr 4, 20253.74003.74003.74003.74002.1324-
Apr 3, 20253.80503.85503.80503.85502.1980-
Apr 2, 20253.84503.84503.84503.84502.1923-
Apr 1, 20253.78003.78003.78003.78002.1552-
Mar 31, 20253.79503.79503.79503.79502.1638-
Mar 28, 20253.83003.89503.83003.89502.2208-
Mar 27, 20253.84503.86003.84503.86002.2008-
Mar 26, 20253.77503.77503.77503.77502.1524-
Mar 25, 20253.74003.77503.74003.77502.1524-
Mar 24, 20253.74003.74003.74003.74002.1324-
Mar 21, 20253.92003.98003.92003.98002.2693-
Mar 20, 20253.80003.94003.80003.94002.2464-
Mar 19, 20253.76503.86003.76503.86002.2008-
Mar 18, 20253.82003.82003.82003.82002.1780-
Mar 17, 20253.73503.87003.73503.87002.2065-
Mar 14, 20253.72003.72003.72003.72002.1210-
Mar 13, 20253.55003.55003.55003.55002.0241-
Mar 12, 20253.47503.47503.47503.47501.9813-
Mar 11, 20253.48503.48503.48503.48501.9870-
Mar 10, 20253.48503.48503.48503.48501.9870-
Mar 7, 20253.48503.48503.47003.47001.9785-
Mar 6, 20253.52503.59003.52503.59002.0469-
Mar 5, 20253.45003.45003.45003.45001.9671-
Mar 4, 20253.44503.58503.44503.45501.969915
Mar 3, 20253.48503.48503.45503.45501.9699-
Feb 28, 20253.55003.55003.55003.55002.0241-
Feb 27, 20253.52503.52503.46503.46501.975677
Feb 26, 20253.67503.67503.67503.67502.0954-
Feb 25, 20253.80503.80503.80503.80502.1695-
Feb 24, 20253.80003.80003.80003.80002.1666-
Feb 21, 20253.78503.78503.78503.78502.1581-
Feb 20, 20253.79503.83503.79503.83502.1866-
Feb 19, 20253.70503.80503.70503.80502.1695-
Feb 18, 20253.74003.74003.70003.70002.1096-
Feb 17, 20253.69503.87003.69503.74002.132412
Feb 14, 20253.66503.72503.66503.72502.1239-
Feb 13, 20253.59503.59503.59503.59502.0497-
Feb 12, 20253.58003.58003.58003.58002.0412-
Feb 11, 20253.62003.62003.59503.59502.0497-
Feb 10, 20253.64503.64503.62003.62002.0640-
Feb 7, 20253.66003.66003.64003.64002.0754-
Feb 6, 20253.63503.72503.63503.72502.1239-
Feb 5, 20253.67003.74503.67003.74502.1353170
Feb 4, 20253.59503.67003.59503.67002.0925-
Feb 3, 20253.62503.62503.59003.59002.0469-
Jan 31, 20253.57503.72503.57503.72502.1239199
Jan 30, 20253.90503.90503.70503.70502.1125270
Jan 29, 20253.62503.70503.62503.70502.1125-
Jan 28, 20253.70003.72003.61503.61502.0611185
Jan 27, 20253.70003.73503.70003.73502.1296-
Jan 24, 20253.73003.84503.71003.71002.1153787
Jan 23, 20253.73003.73003.73003.73002.1267-
Jan 22, 20253.67503.71003.67503.71002.1153-
Jan 21, 20253.67003.87003.67003.70002.109612
Jan 20, 20253.68503.70503.68503.70502.1125-
Jan 17, 20253.71503.75503.71503.75502.1410-
Jan 16, 20253.65003.74503.65003.74502.1353-
Jan 15, 20253.61003.61003.61003.61002.0583-
Jan 14, 20253.61503.64003.61503.64002.0754-
Jan 13, 20253.68003.82503.68003.82502.1809250
Jan 10, 20253.67503.67503.67503.67502.0954-
Jan 9, 20253.60503.61003.60503.61002.0583-
Jan 8, 20253.60503.60503.57003.57002.0355-
Jan 7, 20253.56003.60003.56003.60002.0526-
Jan 6, 20253.61003.61003.57003.57002.0355-
Jan 3, 20253.63003.80003.63003.80002.166625
Jan 2, 20253.65503.65503.65503.65502.0840-
Dec 30, 20243.61503.66003.61503.66002.0868-
Dec 27, 20243.52503.61503.52503.61502.0611-
Dec 23, 20243.53503.53503.53503.53502.0155-
Dec 20, 20243.51503.51503.51503.51502.0041-
Dec 19, 20243.52003.52003.52003.52002.0070-
Dec 18, 20243.56003.56003.56003.56002.0298-
Dec 17, 20243.49503.56003.49503.56002.0298-
Dec 16, 20243.48503.51003.47503.49501.9927-
Dec 13, 20243.44003.49503.44003.49001.9899-
Dec 12, 20243.39003.44503.38503.44501.9642-
Dec 11, 20243.40003.43503.38503.38501.9300-
Dec 10, 20243.47503.47503.39503.39501.9357-
Dec 9, 20243.47003.49003.44003.48001.9842-
Dec 6, 20243.60003.60003.47003.47001.9785-
Dec 5, 20243.52503.64003.52503.60502.0554-
Dec 4, 20243.52503.54003.51503.52502.0098-
Dec 3, 20243.50003.53003.50003.52502.0098-
Dec 2, 20243.45503.50003.45503.49501.9927-
Nov 29, 20243.49003.49503.43003.45501.9699-
Nov 28, 20243.44003.63503.44003.48501.987040
Nov 27, 20243.42003.45003.42003.44001.9614-
Nov 26, 20243.43503.47003.41503.41501.9471-
Nov 25, 20243.38003.44003.34003.34001.9043-
Nov 22, 20243.37503.42003.26003.26001.8587-
Nov 21, 20243.31503.37503.26003.26001.8587-
Nov 20, 20243.25003.33003.20003.20001.8245-
Nov 19, 20243.21003.26503.14003.14001.7903-
Nov 18, 20243.22503.22503.09003.09001.7618-
Nov 15, 20243.20503.23003.11503.11501.7761-
Nov 14, 20243.16503.21503.09503.09501.7647-
Nov 13, 20243.21003.21003.05503.05501.7419-
Nov 12, 20243.16503.21503.09503.09501.7647-
Nov 11, 20243.18003.20503.05003.05001.7390-
Nov 8, 20243.20503.26503.06503.06501.7476-
Nov 7, 20243.22503.30003.10003.10001.7675-
Nov 6, 20243.12003.21503.10003.10001.7675-
Nov 5, 20243.13503.13503.00503.00501.7133-
Nov 4, 20243.10003.17003.01503.01501.7190-
Nov 1, 20243.13503.16502.98502.98501.7019-
Oct 31, 20243.18503.18503.02503.02501.7247-
Oct 30, 20243.19503.21503.07503.07501.7533-
Oct 29, 20243.00503.20503.00503.08501.7590-
Oct 28, 20243.08503.10502.97003.10001.7675-
Oct 25, 20243.10503.30002.98502.98501.70193,200
Oct 24, 20243.10003.17503.10003.10501.7704-
Oct 23, 20243.10503.19003.08503.09001.7618-
Oct 22, 20243.15503.22503.10003.10501.7704-
Oct 21, 20243.18503.23503.14003.15001.7960-
Oct 18, 20243.13503.24503.13503.19001.8188-
Oct 17, 20243.03003.18503.03003.13001.7846-
Oct 16, 20243.09003.15503.02503.02501.7247-
Oct 15, 20243.07003.15003.07003.08501.7590-
Oct 14, 20243.10003.14503.08003.08001.7561-
Oct 11, 20242.98003.13502.98003.10501.7704-
Oct 10, 20242.98503.05002.98002.98501.7019-
Oct 9, 20242.97003.08502.97002.98001.6991-
Oct 8, 20242.99503.05002.96502.96501.6905-
Oct 7, 20242.89503.06502.89503.00001.7105-
Oct 4, 20242.80002.98502.80002.89501.6506-
Oct 3, 20242.87002.96502.87002.89501.6506-
Oct 2, 20242.96003.01002.87002.87001.6364-
Oct 1, 20242.94503.02002.94502.95501.6848-
Sep 30, 20242.91503.00002.91502.94501.6791-
Sep 27, 20242.91003.00002.91002.91001.6592-
Sep 26, 20242.83502.98502.83502.91501.6620-
Sep 25, 20242.85002.93002.83502.83501.6164-
Sep 24, 20242.85502.92502.85502.85501.6278-
Sep 23, 20242.82502.91002.82502.85501.6278-
Sep 20, 20242.83002.85502.80502.82001.6079-
Sep 19, 20242.80502.88002.80502.80501.5993-
Sep 18, 20242.79502.88002.79502.87501.6392-
Sep 17, 20242.87502.92502.79502.79501.5936-
Sep 16, 20242.82002.91002.82002.87001.6364-
Sep 13, 20242.78002.88002.78002.81001.6022-
Sep 12, 20242.78002.87002.77502.77501.5822-
Sep 11, 20242.79502.87502.77502.77501.5822-
Sep 10, 20242.73002.87502.73002.79501.5936-
Sep 9, 20242.81002.81002.73002.73001.5565-
Sep 6, 20242.78002.89002.78002.81001.6022-
Sep 5, 20242.79002.86002.78502.78501.5879-
Sep 4, 20242.78502.86502.78502.78501.5879-
Sep 3, 20242.88502.96502.79502.79501.59362,883
Sep 2, 20242.91503.00002.88502.88501.6449-
Aug 30, 20242.90003.02502.90003.02501.72471,441
Aug 29, 20242.90002.97502.89502.89501.6506-
Aug 28, 20242.80002.95502.80002.89501.6506-
Aug 27, 20242.83002.95002.83002.89501.6506-
Aug 26, 20242.84002.90002.83502.83501.6164-
Aug 23, 20242.68002.90002.68002.83501.6164730
Aug 22, 20242.72502.80002.68502.68501.5309-
Aug 21, 20242.67502.76002.67502.72501.5537-
Aug 20, 20242.64002.73002.64002.68001.5280-
Aug 19, 20242.65002.69502.65002.69501.5366-
Aug 16, 20242.60002.70002.60002.64001.5052-
Aug 15, 20242.58502.66002.58502.60001.4824-
Aug 14, 20242.55502.63502.55502.59001.4767-
Aug 13, 20242.58502.62502.55502.55501.4568-
Aug 12, 20242.58002.65502.56502.59001.4767-
Aug 9, 20242.60002.65502.57502.57501.4682-
Aug 8, 20242.58502.66002.58502.60001.4824-
Aug 7, 20242.53502.67502.53502.59501.4796-
Aug 6, 20242.49002.57502.49002.52001.4368-
Aug 5, 20242.49502.53002.45502.47501.4112-
Aug 2, 20242.64502.64502.53002.53001.4425-
Aug 1, 20242.69502.72502.66002.66001.5166-
Jul 31, 20242.69502.75002.69002.69001.5337-
Jul 30, 20242.65002.73002.65002.68501.5309-
Jul 29, 20242.67002.72502.65002.65001.5109-
Jul 26, 20242.62002.75002.62002.66501.5195-
Jul 25, 20242.62502.68502.61502.61501.4910-
Jul 24, 20242.71002.77502.63002.63001.4995-
Jul 23, 20242.75002.78002.71002.71001.5451-
Jul 22, 20242.74002.80502.74002.75001.5680-
Jul 19, 20242.73002.81002.73002.75501.5708-
Jul 18, 20242.87002.87502.74002.74001.5623-
Jul 17, 20242.88002.90002.85502.87001.6364-
Jul 16, 20242.76002.88002.76002.87501.6392-
Jul 15, 20242.79502.80002.77002.77001.5794-
Jul 12, 20242.77502.82002.77502.79501.5936-
Jul 11, 20242.78002.80002.76002.77501.5822-
Jul 10, 20242.78502.80502.78002.78001.5851-
Jul 9, 20242.76502.82502.76002.79001.5908-
Jul 8, 20242.85002.85002.76502.76501.5765-
Jul 5, 20242.82502.86002.82502.85001.6250-
Jul 4, 20242.94002.95502.82502.82501.6107-
Jul 3, 20242.93502.98502.93502.94001.6763-
Jul 2, 20242.97003.01002.93002.93001.6706-
Jul 1, 20242.93002.98502.92502.97501.6962-
Jun 28, 20242.86502.95002.86502.94001.6763-
Jun 27, 20242.89502.94502.86502.86501.6335138
Jun 26, 20242.94002.94002.89002.89001.6478-
Jun 25, 20242.92502.96502.92502.94001.6763-
Jun 24, 20242.94002.96002.92502.92501.6677-
Jun 21, 20242.95502.96502.94502.94501.6791-
Jun 20, 20242.92502.98502.92502.95501.6848-
Jun 19, 20242.87502.95002.87502.92501.6677-
Jun 18, 20242.81002.88002.81002.86501.6335-
Jun 17, 20242.75002.87502.75002.80001.5965187
Jun 14, 20242.76002.81502.75002.75001.5680-
Jun 13, 20242.82002.84002.81502.81501.6050-
Jun 12, 20242.80002.85002.80002.83001.6136-
Jun 11, 20242.82502.87002.79002.79001.5908428
Jun 10, 20242.76002.82502.76002.82501.6107-
Jun 7, 20242.79502.81502.75502.75501.5708-
Jun 6, 20242.73502.81502.73502.79001.5908-
Jun 5, 20242.73502.75502.73002.73001.5565-
Jun 4, 20242.75002.76002.73002.73001.5565-
Jun 3, 20242.79002.79002.75002.75001.5680-

Related Tickers

3MC.F Multiconsult ASA
17.25
+0.88%
 
PENG-B.ST Projektengagemang Sweden AB (publ)
6.80
-2.86%
 
VK4.F Veidekke ASA
13.30
+0.30%
 
HIFA-B.ST Hifab Group AB (publ)
3.4800
+1.16%
 
7W71.F Sweco AB (publ)
15.02
-0.66%