Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 160.90 | 162.00 | 158.90 | 160.50 | 160.50 | 62,505 |
| 2026-10-16 | 159.70 | 162.50 | 159.10 | 162.20 | 162.20 | 112,483 |
| 2026-10-15 | 158.90 | 158.90 | 156.10 | 158.00 | 158.00 | 177,966 |
| 2026-10-14 | 160.20 | 162.10 | 159.80 | 160.70 | 160.70 | 102,747 |
| 2026-10-13 | 161.10 | 161.20 | 157.80 | 158.70 | 158.70 | 102,048 |
| 2026-10-12 | 160.10 | 162.00 | 159.20 | 160.60 | 160.60 | 119,469 |
| 2026-10-09 | 156.20 | 160.00 | 156.20 | 158.40 | 158.40 | 52,233 |
| 2026-10-08 | 156.20 | 157.40 | 153.80 | 156.60 | 156.60 | 76,063 |
| 2026-10-07 | 158.60 | 161.80 | 156.30 | 156.80 | 156.80 | 111,067 |
| 2026-10-06 | 162.40 | 162.40 | 158.10 | 158.60 | 158.60 | 175,958 |
| 2026-10-05 | 163.50 | 164.40 | 161.40 | 161.70 | 161.70 | 156,100 |
| 2026-10-02 | 162.50 | 165.00 | 160.00 | 162.70 | 162.70 | 215,083 |
| 2026-10-01 | 159.00 | 161.90 | 158.50 | 159.30 | 159.30 | 117,293 |
| 2026-09-30 | 159.00 | 161.20 | 158.60 | 159.10 | 159.10 | 149,518 |
| 2026-09-29 | 158.00 | 161.40 | 156.80 | 159.30 | 159.30 | 115,290 |
| 2026-09-28 | 161.00 | 162.00 | 157.90 | 158.00 | 158.00 | 166,860 |
| 2026-09-25 | 163.00 | 163.10 | 160.70 | 161.60 | 161.60 | 111,836 |
| 2026-09-24 | 165.50 | 165.50 | 159.90 | 161.10 | 161.10 | 148,101 |
| 2026-09-23 | 164.50 | 165.00 | 163.60 | 163.70 | 163.70 | 105,494 |
| 2026-09-22 | 160.70 | 165.00 | 160.50 | 163.20 | 163.20 | 142,436 |
| 2026-09-21 | 161.00 | 161.80 | 159.10 | 159.80 | 159.80 | 91,422 |
| 2026-09-18 | 162.50 | 163.20 | 159.00 | 159.60 | 159.60 | 178,096 |
| 2026-09-17 | 158.50 | 162.60 | 158.40 | 162.50 | 162.50 | 212,162 |
| 2026-09-16 | 159.50 | 161.70 | 158.90 | 158.90 | 158.90 | 90,009 |
| 2026-09-15 | 158.50 | 162.30 | 157.20 | 159.40 | 159.40 | 132,897 |
| 2026-09-14 | 161.30 | 161.50 | 157.00 | 158.60 | 158.60 | 180,461 |
| 2026-09-11 | 158.00 | 163.80 | 157.00 | 162.00 | 162.00 | 138,510 |
| 2026-09-10 | 160.30 | 161.80 | 156.60 | 157.40 | 157.40 | 144,560 |
| 2026-09-09 | 161.50 | 162.50 | 159.80 | 160.40 | 160.40 | 93,049 |
| 2026-09-08 | 160.50 | 162.90 | 159.80 | 162.00 | 162.00 | 308,351 |
| 2026-09-07 | 162.00 | 163.00 | 160.70 | 160.70 | 160.70 | 136,011 |
| 2026-09-04 | 158.00 | 163.70 | 157.20 | 161.40 | 161.40 | 282,905 |
| 2026-09-03 | 159.50 | 159.50 | 156.00 | 156.60 | 156.60 | 349,907 |
| 2026-09-02 | 163.40 | 165.80 | 159.80 | 159.80 | 159.80 | 191,417 |
| 2026-09-01 | 166.00 | 166.10 | 161.40 | 163.40 | 163.40 | 206,404 |
| 2026-08-31 | 166.00 | 166.70 | 164.50 | 166.00 | 166.00 | 238,901 |
| 2026-08-28 | 166.40 | 167.40 | 164.90 | 165.30 | 165.30 | 284,698 |
| 2026-08-27 | 163.10 | 167.50 | 162.50 | 165.00 | 165.00 | 155,796 |
| 2026-08-26 | 164.10 | 164.10 | 160.10 | 163.10 | 163.10 | 494,926 |
| 2026-08-25 | 165.00 | 169.20 | 164.10 | 164.60 | 164.60 | 312,916 |
| 2026-08-24 | 171.70 | 172.00 | 164.40 | 164.70 | 164.70 | 255,938 |
| 2026-08-21 | 169.20 | 171.80 | 167.20 | 171.10 | 171.10 | 145,582 |
| 2026-08-20 | 166.50 | 170.00 | 165.60 | 168.40 | 168.40 | 196,570 |
| 2026-08-19 | 172.00 | 172.70 | 165.60 | 165.60 | 165.60 | 307,770 |
| 2026-08-18 | 182.00 | 185.10 | 171.40 | 171.40 | 171.40 | 439,943 |
| 2026-08-17 | 185.00 | 185.70 | 179.90 | 181.30 | 181.30 | 192,105 |
| 2026-08-14 | 185.10 | 186.00 | 180.30 | 182.40 | 182.40 | 278,674 |
| 2026-08-13 | 185.00 | 185.00 | 177.50 | 184.90 | 184.90 | 740,273 |
| 2026-08-12 | 179.00 | 184.00 | 178.20 | 183.40 | 183.40 | 237,149 |
| 2026-08-11 | 178.70 | 181.60 | 177.80 | 179.00 | 179.00 | 109,144 |
| 2026-08-10 | 177.00 | 179.00 | 176.60 | 178.10 | 178.10 | 171,054 |
| 2026-08-07 | 175.00 | 177.20 | 173.00 | 174.00 | 174.00 | 62,658 |
| 2026-08-06 | 175.00 | 175.30 | 172.40 | 174.20 | 174.20 | 96,393 |
| 2026-08-05 | 179.50 | 180.40 | 175.60 | 177.40 | 177.40 | 105,181 |
| 2026-08-04 | 174.60 | 179.90 | 174.60 | 177.40 | 177.40 | 234,574 |
| 2026-08-03 | 169.50 | 173.80 | 167.90 | 173.20 | 173.20 | 222,922 |
| 2026-07-31 | 174.00 | 178.00 | 173.90 | 175.40 | 175.40 | 104,382 |
| 2026-07-30 | 172.80 | 173.60 | 170.00 | 173.10 | 173.10 | 77,939 |
| 2026-07-29 | 170.30 | 172.90 | 169.20 | 170.90 | 170.90 | 79,147 |
| 2026-07-28 | 171.20 | 177.10 | 170.00 | 173.00 | 173.00 | 89,667 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 5.0000 NOK |
| 2025-11-18 | 3.0000 NOK |
| 2025-05-07 | 3.0000 NOK |
| 2024-05-07 | 2.5500 NOK |
| 2023-05-05 | 0.7000 NOK |
| 2022-05-05 | 0.3000 NOK |
| 2021-05-05 | 0.3000 NOK |
| 2020-11-05 | 0.3000 NOK |
| 2020-05-05 | 0.3000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.