Norconsult ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.70	45.10	44.20	44.40	44.40	-0.34%	224,151
Dec 4, 2025	44.00	44.85	44.00	44.55	44.55	1.48%	145,893
Dec 3, 2025	44.25	44.75	43.75	43.90	43.90	-0.68%	374,778
Dec 2, 2025	44.90	44.90	44.20	44.20	44.20	-0.11%	187,632
Dec 1, 2025	45.05	45.05	43.90	44.25	44.25	-1.88%	721,909
Nov 28, 2025	45.40	45.60	45.05	45.10	45.10	-1.64%	402,648
Nov 27, 2025	45.75	46.10	45.40	45.85	45.85	0.88%	133,442
Nov 26, 2025	46.15	46.15	45.35	45.45	45.45	0.33%	278,268
Nov 25, 2025	44.90	45.65	44.85	45.30	45.30	1.80%	256,511
Nov 24, 2025	44.65	45.30	44.40	44.50	44.50	-0.34%	633,574
Nov 21, 2025	44.50	44.80	44.25	44.65	44.65	-0.56%	286,873
Nov 20, 2025	44.10	44.90	43.95	44.90	44.90	1.81%	147,194
Nov 19, 2025	44.30	44.55	43.45	44.10	44.10	-0.34%	189,952
Nov 18, 2025	45.20	45.30	44.20	44.25	44.25	-2.10%	161,951
Nov 17, 2025	44.60	45.60	44.50	45.20	45.20	1.57%	194,943
Nov 14, 2025	44.90	44.90	43.75	44.50	44.50	-0.89%	256,434
Nov 13, 2025	46.05	46.45	44.90	44.90	44.90	-1.75%	222,990
Nov 12, 2025	46.40	46.45	45.65	45.70	45.70	-0.98%	172,853
Nov 11, 2025	46.85	47.55	45.75	46.15	46.15	-2.22%	270,649
Nov 10, 2025	47.40	47.80	47.00	47.20	47.20	0.43%	185,044
Nov 7, 2025	47.20	47.70	47.00	47.00	47.00	-0.53%	190,011
Nov 6, 2025	47.50	48.65	47.05	47.25	47.25	1.18%	242,050
Nov 5, 2025	46.55	49.15	45.75	46.70	46.70	0.43%	1,016,482
Nov 4, 2025	47.40	47.40	46.15	46.50	46.50	-2.11%	162,199
Nov 3, 2025	46.45	47.50	46.30	47.50	47.50	1.39%	142,585
Oct 31, 2025	48.00	48.00	46.50	46.85	46.85	-1.88%	145,626
Oct 30, 2025	48.50	48.50	47.15	47.75	47.75	-0.62%	91,196
Oct 29, 2025	47.30	48.40	47.30	48.05	48.05	1.80%	371,541
Oct 28, 2025	48.45	48.50	47.20	47.20	47.20	-2.98%	128,968
Oct 27, 2025	47.70	48.65	47.70	48.65	48.65	0.21%	100,949
Oct 24, 2025	47.70	48.75	47.60	48.55	48.55	0.94%	177,777
Oct 23, 2025	47.90	48.20	47.65	48.10	48.10	-0.31%	98,624
Oct 22, 2025	46.90	48.25	46.80	48.25	48.25	2.55%	518,852
Oct 21, 2025	46.50	47.30	46.45	47.05	47.05	0.64%	89,237
Oct 20, 2025	46.60	47.45	46.60	46.75	46.75	-0.64%	59,989
Oct 17, 2025	47.25	47.25	46.45	47.05	47.05	-0.63%	144,972
Oct 16, 2025	46.70	47.50	46.15	47.35	47.35	1.83%	156,889
Oct 15, 2025	46.40	47.50	46.40	46.50	46.50	-0.85%	160,151
Oct 14, 2025	46.75	47.25	46.40	46.90	46.90	0.64%	153,507
Oct 13, 2025	47.65	47.65	46.60	46.60	46.60	-2.20%	90,775
Oct 10, 2025	47.80	48.15	47.50	47.65	47.65	-0.42%	103,468
Oct 9, 2025	48.25	48.50	47.80	47.85	47.85	-0.83%	78,946
Oct 8, 2025	48.05	48.45	48.05	48.25	48.25	0.63%	107,738
Oct 7, 2025	47.70	48.00	47.55	47.95	47.95	0.42%	75,051
Oct 6, 2025	47.50	48.05	47.50	47.75	47.75	-0.31%	102,238
Oct 3, 2025	47.00	47.90	47.00	47.90	47.90	1.16%	143,195
Oct 2, 2025	47.55	47.85	47.30	47.35	47.35	-0.42%	89,141
Oct 1, 2025	47.80	47.85	47.05	47.55	47.55	0.11%	63,904
Sep 30, 2025	47.65	47.85	47.20	47.50	47.50	-0.31%	174,859
Sep 29, 2025	47.80	48.30	47.50	47.65	47.65	-0.42%	205,866