Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Norconsult ASA (JL80.F)

Compare
3.5500
+0.0850
+(2.45%)
As of 9:24:27 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.55003.55003.55003.55003.550077
Feb 27, 20253.52503.52503.46503.46503.465077
Feb 26, 20253.67503.67503.67503.67503.6750-
Feb 25, 20253.80503.80503.80503.80503.8050-
Feb 24, 20253.80003.80003.80003.80003.8000-
Feb 21, 20253.78503.78503.78503.78503.7850-
Feb 20, 20253.79503.83503.79503.83503.8350-
Feb 19, 20253.70503.80503.70503.80503.8050-
Feb 18, 20253.74003.74003.70003.70003.7000-
Feb 17, 20253.69503.87003.69503.74003.740012
Feb 14, 20253.66503.72503.66503.72503.7250-
Feb 13, 20253.59503.59503.59503.59503.5950-
Feb 12, 20253.58003.58003.58003.58003.5800-
Feb 11, 20253.62003.62003.59503.59503.5950-
Feb 10, 20253.64503.64503.62003.62003.6200-
Feb 7, 20253.66003.66003.64003.64003.6400-
Feb 6, 20253.63503.72503.63503.72503.7250-
Feb 5, 20253.67003.74503.67003.74503.7450170
Feb 4, 20253.59503.67003.59503.67003.6700-
Feb 3, 20253.62503.62503.59003.59003.5900-
Jan 31, 20253.57503.72503.57503.72503.7250199
Jan 30, 20253.90503.90503.70503.70503.7050270
Jan 29, 20253.62503.70503.62503.70503.7050-
Jan 28, 20253.70003.72003.61503.61503.6150185
Jan 27, 20253.70003.73503.70003.73503.7350-
Jan 24, 20253.73003.84503.71003.71003.7100787
Jan 23, 20253.73003.73003.73003.73003.7300-
Jan 22, 20253.67503.71003.67503.71003.7100-
Jan 21, 20253.67003.87003.67003.70003.700012
Jan 20, 20253.68503.70503.68503.70503.7050-
Jan 17, 20253.71503.75503.71503.75503.7550-
Jan 16, 20253.65003.74503.65003.74503.7450-
Jan 15, 20253.61003.61003.61003.61003.6100-
Jan 14, 20253.61503.64003.61503.64003.6400-
Jan 13, 20253.68003.82503.68003.82503.8250250
Jan 10, 20253.67503.67503.67503.67503.6750-
Jan 9, 20253.60503.61003.60503.61003.6100-
Jan 8, 20253.60503.60503.57003.57003.5700-
Jan 7, 20253.56003.60003.56003.60003.6000-
Jan 6, 20253.61003.61003.57003.57003.5700-
Jan 3, 20253.63003.80003.63003.80003.800025
Jan 2, 20253.65503.65503.65503.65503.6550-
Dec 30, 20243.61503.66003.61503.66003.6600-
Dec 27, 20243.52503.61503.52503.61503.6150-
Dec 23, 20243.53503.53503.53503.53503.5350-
Dec 20, 20243.51503.51503.51503.51503.5150-
Dec 19, 20243.52003.52003.52003.52003.5200-
Dec 18, 20243.56003.56003.56003.56003.5600-
Dec 17, 20243.49503.56003.49503.56003.5600-
Dec 16, 20243.48503.51003.47503.49503.4950-
Dec 13, 20243.44003.49503.44003.49003.4900-
Dec 12, 20243.39003.44503.38503.44503.4450-
Dec 11, 20243.40003.43503.38503.38503.3850-
Dec 10, 20243.47503.47503.39503.39503.3950-
Dec 9, 20243.47003.49003.44003.48003.4800-
Dec 6, 20243.60003.60003.47003.47003.4700-
Dec 5, 20243.52503.64003.52503.60503.6050-
Dec 4, 20243.52503.54003.51503.52503.5250-
Dec 3, 20243.50003.53003.50003.52503.5250-
Dec 2, 20243.45503.50003.45503.49503.4950-
Nov 29, 20243.49003.49503.43003.45503.4550-
Nov 28, 20243.44003.63503.44003.48503.485040
Nov 27, 20243.42003.45003.42003.44003.4400-
Nov 26, 20243.43503.47003.41503.41503.4150-
Nov 25, 20243.38003.44003.34003.34003.3400-
Nov 22, 20243.37503.42003.26003.26003.2600-
Nov 21, 20243.31503.37503.26003.26003.2600-
Nov 20, 20243.25003.33003.20003.20003.2000-
Nov 19, 20243.21003.26503.14003.14003.1400-
Nov 18, 20243.22503.22503.09003.09003.0900-
Nov 15, 20243.20503.23003.11503.11503.1150-
Nov 14, 20243.16503.21503.09503.09503.0950-
Nov 13, 20243.21003.21003.05503.05503.0550-
Nov 12, 20243.16503.21503.09503.09503.0950-
Nov 11, 20243.18003.20503.05003.05003.0500-
Nov 8, 20243.20503.26503.06503.06503.0650-
Nov 7, 20243.22503.30003.10003.10003.1000-
Nov 6, 20243.12003.21503.10003.10003.1000-
Nov 5, 20243.13503.13503.00503.00503.0050-
Nov 4, 20243.10003.17003.01503.01503.0150-
Nov 1, 20243.13503.16502.98502.98502.9850-
Oct 31, 20243.18503.18503.02503.02503.0250-
Oct 30, 20243.19503.21503.07503.07503.0750-
Oct 29, 20243.00503.20503.00503.08503.0850-
Oct 28, 20243.08503.10502.97003.10003.1000-
Oct 25, 20243.10503.30002.98502.98502.98503,200
Oct 24, 20243.10003.17503.10003.10503.1050-
Oct 23, 20243.10503.19003.08503.09003.0900-
Oct 22, 20243.15503.22503.10003.10503.1050-
Oct 21, 20243.18503.23503.14003.15003.1500-
Oct 18, 20243.13503.24503.13503.19003.1900-
Oct 17, 20243.03003.18503.03003.13003.1300-
Oct 16, 20243.09003.15503.02503.02503.0250-
Oct 15, 20243.07003.15003.07003.08503.0850-
Oct 14, 20243.10003.14503.08003.08003.0800-
Oct 11, 20242.98003.13502.98003.10503.1050-
Oct 10, 20242.98503.05002.98002.98502.9850-
Oct 9, 20242.97003.08502.97002.98002.9800-
Oct 8, 20242.99503.05002.96502.96502.9650-
Oct 7, 20242.89503.06502.89503.00003.0000-
Oct 4, 20242.80002.98502.80002.89502.8950-
Oct 3, 20242.87002.96502.87002.89502.8950-
Oct 2, 20242.96003.01002.87002.87002.8700-
Oct 1, 20242.94503.02002.94502.95502.9550-
Sep 30, 20242.91503.00002.91502.94502.9450-
Sep 27, 20242.91003.00002.91002.91002.9100-
Sep 26, 20242.83502.98502.83502.91502.9150-
Sep 25, 20242.85002.93002.83502.83502.8350-
Sep 24, 20242.85502.92502.85502.85502.8550-
Sep 23, 20242.82502.91002.82502.85502.8550-
Sep 20, 20242.83002.85502.80502.82002.8200-
Sep 19, 20242.80502.88002.80502.80502.8050-
Sep 18, 20242.79502.88002.79502.87502.8750-
Sep 17, 20242.87502.92502.79502.79502.7950-
Sep 16, 20242.82002.91002.82002.87002.8700-
Sep 13, 20242.78002.88002.78002.81002.8100-
Sep 12, 20242.78002.87002.77502.77502.7750-
Sep 11, 20242.79502.87502.77502.77502.7750-
Sep 10, 20242.73002.87502.73002.79502.7950-
Sep 9, 20242.81002.81002.73002.73002.7300-
Sep 6, 20242.78002.89002.78002.81002.8100-
Sep 5, 20242.79002.86002.78502.78502.7850-
Sep 4, 20242.78502.86502.78502.78502.7850-
Sep 3, 20242.88502.96502.79502.79502.79502,883
Sep 2, 20242.91503.00002.88502.88502.8850-
Aug 30, 20242.90003.02502.90003.02503.02501,441
Aug 29, 20242.90002.97502.89502.89502.8950-
Aug 28, 20242.80002.95502.80002.89502.8950-
Aug 27, 20242.83002.95002.83002.89502.8950-
Aug 26, 20242.84002.90002.83502.83502.8350-
Aug 23, 20242.68002.90002.68002.83502.8350730
Aug 22, 20242.72502.80002.68502.68502.6850-
Aug 21, 20242.67502.76002.67502.72502.7250-
Aug 20, 20242.64002.73002.64002.68002.6800-
Aug 19, 20242.65002.69502.65002.69502.6950-
Aug 16, 20242.60002.70002.60002.64002.6400-
Aug 15, 20242.58502.66002.58502.60002.6000-
Aug 14, 20242.55502.63502.55502.59002.5900-
Aug 13, 20242.58502.62502.55502.55502.5550-
Aug 12, 20242.58002.65502.56502.59002.5900-
Aug 9, 20242.60002.65502.57502.57502.5750-
Aug 8, 20242.58502.66002.58502.60002.6000-
Aug 7, 20242.53502.67502.53502.59502.5950-
Aug 6, 20242.49002.57502.49002.52002.5200-
Aug 5, 20242.49502.53002.45502.47502.4750-
Aug 2, 20242.64502.64502.53002.53002.5300-
Aug 1, 20242.69502.72502.66002.66002.6600-
Jul 31, 20242.69502.75002.69002.69002.6900-
Jul 30, 20242.65002.73002.65002.68502.6850-
Jul 29, 20242.67002.72502.65002.65002.6500-
Jul 26, 20242.62002.75002.62002.66502.6650-
Jul 25, 20242.62502.68502.61502.61502.6150-
Jul 24, 20242.71002.77502.63002.63002.6300-
Jul 23, 20242.75002.78002.71002.71002.7100-
Jul 22, 20242.74002.80502.74002.75002.7500-
Jul 19, 20242.73002.81002.73002.75502.7550-
Jul 18, 20242.87002.87502.74002.74002.7400-
Jul 17, 20242.88002.90002.85502.87002.8700-
Jul 16, 20242.76002.88002.76002.87502.8750-
Jul 15, 20242.79502.80002.77002.77002.7700-
Jul 12, 20242.77502.82002.77502.79502.7950-
Jul 11, 20242.78002.80002.76002.77502.7750-
Jul 10, 20242.78502.80502.78002.78002.7800-
Jul 9, 20242.76502.82502.76002.79002.7900-
Jul 8, 20242.85002.85002.76502.76502.7650-
Jul 5, 20242.82502.86002.82502.85002.8500-
Jul 4, 20242.94002.95502.82502.82502.8250-
Jul 3, 20242.93502.98502.93502.94002.9400-
Jul 2, 20242.97003.01002.93002.93002.9300-
Jul 1, 20242.93002.98502.92502.97502.9750-
Jun 28, 20242.86502.95002.86502.94002.9400-
Jun 27, 20242.89502.94502.86502.86502.8650138
Jun 26, 20242.94002.94002.89002.89002.8900-
Jun 25, 20242.92502.96502.92502.94002.9400-
Jun 24, 20242.94002.96002.92502.92502.9250-
Jun 21, 20242.95502.96502.94502.94502.9450-
Jun 20, 20242.92502.98502.92502.95502.9550-
Jun 19, 20242.87502.95002.87502.92502.9250-
Jun 18, 20242.81002.88002.81002.86502.8650-
Jun 17, 20242.75002.87502.75002.80002.8000187
Jun 14, 20242.76002.81502.75002.75002.7500-
Jun 13, 20242.82002.84002.81502.81502.8150-
Jun 12, 20242.80002.85002.80002.83002.8300-
Jun 11, 20242.82502.87002.79002.79002.7900428
Jun 10, 20242.76002.82502.76002.82502.8250-
Jun 7, 20242.79502.81502.75502.75502.7550-
Jun 6, 20242.73502.81502.73502.79002.7900-
Jun 5, 20242.73502.75502.73002.73002.7300-
Jun 4, 20242.75002.76002.73002.73002.7300-
Jun 3, 20242.79002.79002.75002.75002.7500-
May 31, 20242.65002.79502.65002.78502.7850-
May 30, 20242.63502.74502.63502.70002.7000216
May 29, 20242.60502.65002.60502.64002.6400-
May 28, 20242.58002.61502.58002.61002.6100-
May 27, 20242.62002.62502.57502.57502.5750-
May 24, 20242.61002.62502.58002.62502.6250-
May 23, 20242.57002.64502.57002.61002.6100-
May 22, 20242.52502.58002.52502.57502.5750-
May 21, 20242.49502.55502.49502.52502.5250-
May 20, 20242.50002.50002.45002.49502.4950-
May 17, 20242.49502.49502.44502.49502.4950-
May 16, 20242.46502.50502.46502.49002.4900-
May 15, 20242.37502.48502.37502.46002.4600-
May 14, 2024 0.1023 Dividend
May 14, 20242.42502.43002.34502.37502.3750-
May 13, 20242.38002.43502.38002.42501.2250-
May 10, 20242.41502.47002.37002.38501.2048-
May 9, 20242.46002.46002.40502.46001.2427-
May 8, 20242.43002.46002.42502.46001.2427-
May 7, 20242.42002.44002.40502.44001.2326-
May 6, 20242.38002.45502.38002.42001.2225-
May 3, 20242.38002.40502.36502.38001.2023-
May 2, 20242.33002.37502.33002.37501.1997-
Apr 30, 20242.31502.34002.29502.32501.1745-
Apr 29, 20242.24002.33502.24002.32001.1720-
Apr 26, 20242.21502.24002.21002.24001.1315-
Apr 25, 20242.21502.22502.21002.21001.1164-
Apr 24, 20242.24502.25002.21502.21501.1189-
Apr 23, 20242.20502.23502.20502.23501.1290-
Apr 22, 20242.21002.23002.19502.19501.1088-
Apr 19, 20242.18002.21002.16502.21001.1164-
Apr 18, 20242.17002.18502.14502.18501.1038-
Apr 17, 20242.14502.17502.14502.17001.0962-
Apr 16, 20242.20002.20002.14002.15001.0861-
Apr 15, 20242.22502.22502.18502.19501.1088-
Apr 12, 20242.22502.25502.22502.22501.1240-
Apr 11, 20242.28002.28002.22002.22001.1214-
Apr 10, 20242.26002.28502.24002.28001.1518-
Apr 9, 20242.28002.28502.23502.26001.1416-
Apr 8, 20242.30502.32502.28002.28001.1518-
Apr 5, 20242.31502.33502.31002.31001.1669-
Apr 4, 20242.32502.34502.31502.31501.1694-
Apr 3, 20242.27002.33002.27002.32001.1720-
Apr 2, 20242.26002.30002.26002.27001.1467-
Mar 28, 20242.27402.28202.27002.27001.1467-
Mar 27, 20242.22002.29202.22002.27401.1487-
Mar 26, 20242.21602.22602.21602.22601.1245-
Mar 25, 20242.18402.22202.18402.21601.1194-
Mar 22, 20242.26002.26002.18402.18401.1033-
Mar 21, 20242.22602.27202.22602.26001.1416-
Mar 20, 20242.21202.22802.20402.21601.1194-
Mar 19, 20242.22202.25002.21202.21201.1174-
Mar 18, 20242.27402.27402.22602.22601.1245-
Mar 15, 20242.27202.29202.27202.27401.1487-
Mar 14, 20242.26802.30202.26802.27801.1507-
Mar 13, 20242.29402.31402.27002.27001.1467-
Mar 12, 20242.30802.31802.29002.29001.1568-
Mar 11, 20242.32802.40402.30802.30801.165935
Mar 8, 20242.38002.38802.33402.33401.1790-
Mar 7, 20242.31602.39802.31602.37801.2013-
Mar 6, 20242.33202.33802.30602.31401.1689-
Mar 5, 20242.37402.38002.33802.33801.1811-
Mar 4, 20242.38602.43602.38002.38001.2023-
Mar 1, 20242.27402.39602.27402.39001.2073-
Feb 29, 20242.34002.37602.27602.27601.1497-
Feb 28, 20242.35802.38202.34002.34001.1821-

Related Tickers

LTO.DU Larsen & Toubro Ltd
34.20
-1.72%
 
CEPS.L CEPS PLC
21.50
-2.27%
 
MDI.JO Master Drilling Group Limited
1,240.00
-7.46%
 
FLU.BE Fluor Corp
35.69
-0.42%
 
TGP.L Tekmar Group plc
6.50
-1.52%
 
BRAN.TA Baran Group Ltd
1,443.00
+2.05%
 
CONSTI.HE Consti Oyj
9.94
-0.20%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
1547.HK IBI GROUP HLDGS
0.218
+3.81%
 
BW3.F Babcock International Group PLC
8.01
-1.60%