Oslo - Delayed Quote NOK

NORCONSULT ASA (NORCO.OL)

45.70

-1.60

(-3.38%)

At close: May 14 at 4:26:12 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	47.50	47.50	45.20	45.70	45.70	536,356
May 13, 2025	48.00	48.00	46.85	47.30	47.30	298,545
May 12, 2025	48.00	48.25	47.40	47.70	47.70	238,506
May 9, 2025	48.00	48.40	47.75	48.00	48.00	311,700
May 8, 2025	48.00	48.05	47.30	47.85	47.85	336,674
May 7, 2025	47.00	47.85	46.50	47.85	47.85	410,152
May 6, 2025	1.7 Dividend
May 6, 2025	47.15	47.15	46.35	46.80	46.80	263,394
May 5, 2025	47.80	48.40	47.65	48.00	46.30	360,480
May 2, 2025	47.25	47.85	46.55	47.85	46.16	525,158
Apr 30, 2025	46.80	47.25	46.70	47.00	45.34	484,191
Apr 29, 2025	46.00	46.55	45.80	46.55	44.90	146,728
Apr 28, 2025	45.95	46.05	45.65	46.05	44.42	296,231
Apr 25, 2025	45.15	45.85	44.45	45.85	44.23	511,838
Apr 24, 2025	45.00	46.00	44.95	45.40	43.79	249,494
Apr 23, 2025	44.70	45.05	44.25	44.80	43.21	200,615
Apr 22, 2025	45.10	45.35	44.40	45.00	43.41	247,247
Apr 16, 2025	45.20	46.20	45.00	46.20	44.56	410,430
Apr 15, 2025	44.40	45.50	44.05	45.20	43.60	272,850
Apr 14, 2025	43.45	44.60	43.45	44.40	42.83	389,091
Apr 11, 2025	43.20	43.60	42.90	43.15	41.62	107,600
Apr 10, 2025	44.00	44.00	42.85	43.20	41.67	1,061,203
Apr 9, 2025	42.00	42.50	41.50	42.00	40.51	272,204
Apr 8, 2025	42.60	42.60	41.95	42.55	41.04	226,354
Apr 7, 2025	40.05	43.00	39.85	42.60	41.09	570,977
Apr 4, 2025	43.55	43.95	41.90	42.15	40.66	479,576
Apr 3, 2025	43.50	44.70	43.50	44.05	42.49	391,905
Apr 2, 2025	44.05	44.70	44.05	44.30	42.73	350,158
Apr 1, 2025	44.30	44.75	43.70	44.50	42.92	715,178
Mar 31, 2025	44.20	44.20	43.50	44.10	42.54	198,959
Mar 28, 2025	44.30	44.80	44.20	44.20	42.63	178,821
Mar 27, 2025	44.50	44.80	44.05	44.50	42.92	153,909
Mar 26, 2025	43.95	44.75	43.45	44.75	43.17	505,462
Mar 25, 2025	43.30	44.25	43.30	43.90	42.35	374,101
Mar 24, 2025	43.90	44.40	43.10	43.60	42.06	500,438
Mar 21, 2025	46.10	46.55	43.85	43.85	42.30	6,400,777
Mar 20, 2025	44.95	46.05	44.95	46.00	44.37	1,144,569
Mar 19, 2025	44.50	45.10	44.50	44.95	43.36	389,581
Mar 18, 2025	45.45	45.55	44.30	44.60	43.02	793,864
Mar 17, 2025	44.30	45.50	44.30	45.10	43.50	2,145,412
Mar 14, 2025	44.00	44.85	43.65	44.40	42.83	770,073
Mar 13, 2025	42.05	44.30	42.05	44.25	42.68	628,782
Mar 12, 2025	41.50	42.80	41.45	42.30	40.80	589,838
Mar 11, 2025	41.60	41.70	40.75	41.55	40.08	460,212
Mar 10, 2025	41.25	42.00	41.20	41.85	40.37	202,419
Mar 7, 2025	41.65	42.05	41.45	42.00	40.51	175,836
Mar 6, 2025	42.65	43.00	41.55	42.20	40.71	240,616
Mar 5, 2025	42.00	43.10	42.00	42.65	41.14	702,662
Mar 4, 2025	42.35	43.35	41.80	41.90	40.42	933,455
Mar 3, 2025	42.00	42.25	41.05	41.60	40.13	493,506
Feb 28, 2025	41.00	41.95	41.00	41.95	40.46	712,588
Feb 27, 2025	42.15	42.50	41.45	41.70	40.22	337,940
Feb 26, 2025	42.90	43.30	42.40	42.40	40.90	249,503
Feb 25, 2025	45.35	45.45	41.90	42.75	41.24	1,031,713
Feb 24, 2025	45.75	45.75	44.85	45.45	43.84	314,944
Feb 21, 2025	45.35	45.90	44.90	45.55	43.94	764,893
Feb 20, 2025	44.85	45.35	44.50	45.25	43.65	286,026
Feb 19, 2025	44.20	45.35	44.20	45.10	43.50	528,177
Feb 18, 2025	44.20	44.85	43.15	44.30	42.73	627,620
Feb 17, 2025	44.00	44.85	44.00	44.70	43.12	363,117
Feb 14, 2025	43.15	44.30	43.15	44.25	42.68	267,600
Feb 13, 2025	43.30	44.15	43.10	43.90	42.35	829,482
Feb 12, 2025	42.75	43.30	42.25	43.30	41.77	288,154
Feb 11, 2025	42.70	42.85	42.10	42.80	41.28	311,805
Feb 10, 2025	43.35	43.55	42.75	43.00	41.48	294,532
Feb 7, 2025	43.75	43.75	43.30	43.50	41.96	164,448
Feb 6, 2025	43.70	43.85	43.30	43.70	42.15	175,806
Feb 5, 2025	43.80	43.95	43.10	43.60	42.06	189,998
Feb 4, 2025	43.20	44.10	43.10	44.00	42.44	357,136
Feb 3, 2025	43.00	43.40	42.40	43.35	41.81	292,442
Jan 31, 2025	43.20	43.70	42.70	43.55	42.01	420,052
Jan 30, 2025	43.25	44.15	41.65	43.15	41.62	1,673,562
Jan 29, 2025	43.80	45.20	43.80	44.75	43.17	974,098
Jan 28, 2025	44.60	44.60	43.50	43.80	42.25	320,257
Jan 27, 2025	44.40	44.95	43.25	44.80	43.21	866,492
Jan 24, 2025	44.95	45.40	44.70	44.75	43.17	489,551
Jan 23, 2025	44.95	45.50	44.80	44.95	43.36	514,459
Jan 22, 2025	44.45	44.95	44.30	44.95	43.36	424,710
Jan 21, 2025	44.50	44.65	44.25	44.50	42.92	282,517
Jan 20, 2025	44.40	44.60	44.20	44.45	42.88	291,470
Jan 17, 2025	44.60	44.80	44.30	44.50	42.92	259,819
Jan 16, 2025	43.60	45.00	43.60	44.65	43.07	2,703,811
Jan 15, 2025	43.60	43.90	43.35	43.75	42.20	330,670
Jan 14, 2025	43.50	43.55	43.15	43.40	41.86	502,797
Jan 13, 2025	44.00	44.25	42.95	43.50	41.96	576,456
Jan 10, 2025	43.55	44.55	43.55	44.40	42.83	1,146,753
Jan 9, 2025	43.10	43.55	42.95	43.55	42.01	297,029
Jan 8, 2025	43.45	43.45	42.80	43.10	41.57	335,015
Jan 7, 2025	43.00	43.50	42.75	43.45	41.91	304,353
Jan 6, 2025	43.25	43.40	42.30	43.00	41.48	383,297
Jan 3, 2025	43.60	43.95	43.40	43.45	41.91	296,011
Jan 2, 2025	44.25	44.65	42.75	43.60	42.06	570,701
Dec 30, 2024	43.80	44.60	43.65	44.25	42.68	380,506
Dec 27, 2024	43.25	44.40	43.25	44.00	42.44	544,850
Dec 23, 2024	42.80	43.40	42.55	43.00	41.48	193,348
Dec 20, 2024	42.50	42.90	42.35	42.90	41.38	342,204
Dec 19, 2024	42.55	42.95	42.30	42.90	41.38	208,943
Dec 18, 2024	42.65	43.30	42.60	42.60	41.09	311,114
Dec 17, 2024	42.15	43.10	42.15	42.90	41.38	790,266
Dec 16, 2024	42.00	42.30	41.70	42.15	40.66	348,940
Dec 13, 2024	41.50	42.10	41.45	42.00	40.51	548,068
Dec 12, 2024	40.80	41.45	40.70	41.45	39.98	274,454
Dec 11, 2024	41.00	41.45	40.75	40.80	39.35	159,075
Dec 10, 2024	41.70	41.95	40.80	41.05	39.60	251,256
Dec 9, 2024	42.05	42.30	41.40	42.00	40.51	411,228
Dec 6, 2024	43.00	43.35	42.05	42.05	40.56	305,503
Dec 5, 2024	42.25	43.60	42.25	43.25	41.72	770,546
Dec 4, 2024	42.00	42.30	41.85	42.15	40.66	517,835
Dec 3, 2024	41.95	42.30	41.70	42.10	40.61	244,677
Dec 2, 2024	41.35	42.00	41.25	41.95	40.46	287,167
Nov 29, 2024	42.00	42.10	41.00	41.45	39.98	317,835
Nov 28, 2024	41.60	42.20	41.40	41.80	40.32	421,081
Nov 27, 2024	41.20	41.60	41.10	41.40	39.93	272,172
Nov 26, 2024	41.00	41.75	40.95	41.15	39.69	500,760
Nov 25, 2024	40.20	41.20	40.20	41.20	39.74	672,542
Nov 22, 2024	40.35	40.85	39.90	40.20	38.78	423,372
Nov 21, 2024	39.60	40.35	39.60	40.35	38.92	670,339
Nov 20, 2024	39.00	39.90	39.00	39.75	38.34	504,482
Nov 19, 2024	38.55	39.20	38.55	38.95	37.57	771,244
Nov 18, 2024	38.15	38.65	38.00	38.55	37.18	463,531
Nov 15, 2024	38.45	38.85	38.10	38.85	37.47	310,701
Nov 14, 2024	38.00	38.80	37.75	38.80	37.43	521,670
Nov 13, 2024	38.65	38.85	37.75	38.40	37.04	370,015
Nov 12, 2024	38.10	39.00	37.50	38.95	37.57	515,713
Nov 11, 2024	38.30	39.00	37.50	38.35	36.99	483,666
Nov 8, 2024	39.25	40.10	38.30	38.70	37.33	246,203
Nov 7, 2024	40.00	40.25	38.65	38.80	37.43	545,952
Nov 6, 2024	38.75	39.40	38.55	39.40	38.00	476,780
Nov 5, 2024	38.65	38.75	38.15	38.45	37.09	162,440
Nov 4, 2024	38.50	39.35	38.25	38.65	37.28	850,987
Nov 1, 2024	38.75	38.95	38.30	38.30	36.94	35,144
Oct 31, 2024	38.90	39.00	38.45	38.70	37.33	142,197
Oct 30, 2024	39.00	39.30	38.65	39.10	37.72	1,366,355
Oct 29, 2024	38.20	39.20	38.20	39.05	37.67	849,526
Oct 28, 2024	37.55	38.15	37.35	38.00	36.65	275,290
Oct 25, 2024	37.95	38.30	37.80	37.80	36.46	347,162
Oct 24, 2024	38.00	38.00	37.65	37.95	36.61	54,031
Oct 23, 2024	37.50	38.35	37.50	37.80	36.46	156,369
Oct 22, 2024	38.90	38.90	37.50	37.75	36.41	169,661
Oct 21, 2024	39.00	39.00	38.40	38.45	37.09	286,086
Oct 18, 2024	38.20	39.00	37.80	39.00	37.62	451,782
Oct 17, 2024	37.05	38.30	37.05	38.20	36.85	250,755
Oct 16, 2024	37.50	37.75	37.05	37.05	35.74	133,688
Oct 15, 2024	37.00	37.70	37.00	37.55	36.22	105,358
Oct 14, 2024	37.35	37.50	37.00	37.35	36.03	140,463
Oct 11, 2024	36.00	37.45	36.00	37.45	36.12	347,766
Oct 10, 2024	36.30	36.50	35.85	36.15	34.87	128,341
Oct 9, 2024	36.00	36.90	36.00	36.30	35.01	222,549
Oct 8, 2024	36.00	36.15	35.70	36.00	34.72	186,487
Oct 7, 2024	35.40	36.30	35.30	36.20	34.92	568,535
Oct 4, 2024	35.80	35.80	34.85	34.95	33.71	86,452
Oct 3, 2024	34.60	35.40	34.55	34.95	33.71	90,230
Oct 2, 2024	35.50	35.85	34.65	34.65	33.42	133,353
Oct 1, 2024	35.70	36.30	35.35	35.85	34.58	545,518
Sep 30, 2024	35.25	35.70	35.25	35.70	34.44	168,706
Sep 27, 2024	35.00	35.80	35.00	35.25	34.00	373,858
Sep 26, 2024	34.50	35.65	34.35	35.45	34.19	652,959
Sep 25, 2024	34.15	34.60	34.15	34.50	33.28	161,106
Sep 24, 2024	33.90	34.60	33.90	34.35	33.13	168,647
Sep 23, 2024	34.10	34.50	34.10	34.35	33.13	212,463
Sep 20, 2024	33.50	34.55	33.50	34.10	32.89	262,630
Sep 19, 2024	34.00	34.15	33.65	33.90	32.70	153,311
Sep 18, 2024	34.00	34.50	33.85	34.05	32.84	212,126
Sep 17, 2024	34.80	34.95	33.70	34.10	32.89	142,514
Sep 16, 2024	34.40	35.00	34.30	35.00	33.76	212,770
Sep 13, 2024	34.30	34.60	34.10	34.35	33.13	46,723
Sep 12, 2024	34.20	34.65	34.10	34.10	32.89	67,469
Sep 11, 2024	34.00	34.95	34.00	34.35	33.13	75,491
Sep 10, 2024	33.50	34.90	33.50	34.55	33.33	253,602
Sep 9, 2024	33.00	34.85	33.00	33.80	32.60	87,833
Sep 6, 2024	34.00	34.60	33.60	34.55	33.33	88,665
Sep 5, 2024	34.20	34.35	33.95	34.00	32.80	42,112
Sep 4, 2024	34.00	34.50	33.60	34.00	32.80	102,293
Sep 3, 2024	34.50	34.80	34.10	34.10	32.89	88,393
Sep 2, 2024	35.20	35.60	34.80	34.95	33.71	131,284
Aug 30, 2024	34.90	35.35	34.65	35.35	34.10	309,157
Aug 29, 2024	34.70	35.00	34.60	34.80	33.57	111,712
Aug 28, 2024	35.00	35.00	34.65	34.95	33.71	139,050
Aug 27, 2024	34.60	35.00	34.50	35.00	33.76	568,837
Aug 26, 2024	34.15	34.70	33.85	34.45	33.23	240,111
Aug 23, 2024	33.75	35.15	33.75	34.40	33.18	1,260,699
Aug 22, 2024	33.75	33.75	32.45	32.70	31.54	89,784
Aug 21, 2024	32.00	33.00	32.00	33.00	31.83	173,571
Aug 20, 2024	32.00	32.40	31.90	32.35	31.20	79,872
Aug 19, 2024	31.70	32.05	31.65	32.00	30.87	48,187
Aug 16, 2024	31.70	32.45	31.60	32.30	31.16	122,824
Aug 15, 2024	31.60	31.85	31.20	31.70	30.58	79,458
Aug 14, 2024	31.45	31.60	31.15	31.60	30.48	95,337
Aug 13, 2024	31.00	31.65	30.95	31.25	30.14	104,914
Aug 12, 2024	31.20	31.80	30.95	31.60	30.48	62,950
Aug 9, 2024	31.90	31.90	31.00	31.50	30.38	50,585
Aug 8, 2024	31.70	32.45	31.50	31.90	30.77	55,152
Aug 7, 2024	31.90	31.95	31.10	31.60	30.48	80,556
Aug 6, 2024	31.00	31.95	30.55	31.20	30.10	155,437
Aug 5, 2024	30.00	31.25	29.10	31.10	30.00	424,291
Aug 2, 2024	32.00	32.00	31.15	31.35	30.24	155,390
Aug 1, 2024	32.85	32.85	32.20	32.40	31.25	108,693
Jul 31, 2024	32.95	32.95	32.30	32.90	31.73	124,126
Jul 30, 2024	32.60	32.95	32.40	32.95	31.78	84,034
Jul 29, 2024	33.00	33.35	32.60	32.65	31.49	68,274
Jul 26, 2024	32.20	33.30	32.05	33.00	31.83	172,470
Jul 25, 2024	32.55	33.25	32.20	32.45	31.30	196,789
Jul 24, 2024	33.80	33.80	32.45	32.55	31.40	183,331
Jul 23, 2024	33.80	33.95	33.55	33.60	32.41	38,732
Jul 22, 2024	34.00	34.25	33.05	34.00	32.80	155,409
Jul 19, 2024	34.00	34.00	33.40	33.75	32.55	91,016
Jul 18, 2024	34.25	34.25	33.00	33.35	32.17	160,522
Jul 17, 2024	34.45	34.50	33.85	34.35	33.13	132,261
Jul 16, 2024	33.30	34.55	33.30	34.55	33.33	197,014
Jul 15, 2024	32.80	33.45	32.80	33.25	32.07	69,026
Jul 12, 2024	32.90	33.45	32.65	33.35	32.17	293,320
Jul 11, 2024	33.20	33.20	32.65	32.95	31.78	65,358
Jul 10, 2024	32.95	33.00	32.65	32.85	31.69	143,385
Jul 9, 2024	33.00	33.00	32.50	32.70	31.54	84,934
Jul 8, 2024	33.25	33.25	32.15	32.35	31.20	186,692
Jul 5, 2024	32.50	33.45	32.50	33.25	32.07	223,895
Jul 4, 2024	34.30	34.30	32.85	32.85	31.69	179,197
Jul 3, 2024	34.60	34.70	34.10	34.10	32.89	146,808
Jul 2, 2024	34.55	35.00	34.30	34.30	33.09	331,482
Jul 1, 2024	34.20	34.65	34.05	34.65	33.42	466,606
Jun 28, 2024	33.45	34.20	33.40	34.20	32.99	668,301
Jun 27, 2024	32.20	33.60	32.10	33.30	32.12	150,882
Jun 26, 2024	32.40	34.00	32.05	33.65	32.46	527,395
Jun 25, 2024	33.50	34.20	33.50	34.00	32.80	452,279
Jun 24, 2024	33.90	33.95	33.60	33.70	32.51	171,462
Jun 21, 2024	33.85	33.90	33.50	33.90	32.70	618,248
Jun 20, 2024	33.85	34.40	33.85	34.00	32.80	1,140,020
Jun 19, 2024	33.10	33.95	32.85	33.85	32.65	1,056,599
Jun 18, 2024	32.75	33.65	32.65	33.25	32.07	1,629,247
Jun 17, 2024	32.10	32.80	32.10	32.75	31.59	146,538
Jun 14, 2024	32.80	32.80	32.00	32.10	30.96	355,852
Jun 13, 2024	32.90	32.95	32.75	32.90	31.73	234,979
Jun 12, 2024	32.80	32.95	32.60	32.90	31.73	317,206
Jun 11, 2024	32.90	32.90	32.40	32.75	31.59	183,513
Jun 10, 2024	32.40	33.00	32.15	33.00	31.83	628,893
Jun 7, 2024	32.60	32.85	32.25	32.50	31.35	249,634
Jun 6, 2024	32.00	32.95	32.00	32.75	31.59	543,751
Jun 5, 2024	32.00	32.10	31.90	32.00	30.87	262,069
Jun 4, 2024	32.00	32.20	31.85	32.00	30.87	237,941
Jun 3, 2024	32.30	32.45	30.70	31.95	30.82	406,565
May 31, 2024	31.40	32.40	31.15	32.40	31.25	1,736,825
May 30, 2024	30.40	31.40	30.35	31.40	30.29	903,087
May 29, 2024	30.10	30.80	30.05	30.75	29.66	503,522
May 28, 2024	29.90	30.30	29.75	30.30	29.23	205,188
May 27, 2024	30.50	30.70	29.70	29.90	28.84	403,693
May 24, 2024	30.50	30.75	29.70	30.65	29.56	433,061
May 23, 2024	30.40	31.20	30.40	30.70	29.61	683,549
May 22, 2024	29.70	30.40	29.70	30.40	29.32	1,147,460
May 21, 2024	29.55	30.15	29.55	29.75	28.70	871,212
May 16, 2024	29.20	29.90	29.00	29.55	28.50	514,073
May 15, 2024	28.30	29.30	28.30	29.20	28.17	1,707,649
May 14, 2024	1.2 Dividend
May 14, 2024	28.00	28.30	27.70	28.30	27.30	1,236,115

603887.SS Shanghai CDXJ Digital Technology Co.,LTD

17.62

-3.08%

BABl.XC

1810.T Matsui Construction Co., Ltd.

1,050.00

-0.85%

LAV0.BE Atkinsrealis Group Inc

47.80

0.00%

GFRDl.XC

PBX.WA Pekabex S.A.

21.40

+2.39%

NEXS.L Nexus Infrastructure plc

157.50

0.00%

VEI.OL Veidekke ASA

148.20

-0.40%

BRAN.TA Baran Group Ltd

1,672.00

-0.30%

0D6.F Kinovo plc

0.9950

+6.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NORCONSULT ASA (NORCO.OL)

Related Tickers