Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 93.000 | 94.400 | 90.500 | 91.300 | 85.611 | 148,006 |
| 2024-08-21 | 91.400 | 93.400 | 90.700 | 92.600 | 86.830 | 38,037 |
| 2024-08-20 | 90.100 | 91.300 | 89.200 | 90.000 | 84.392 | 209,482 |
| 2024-08-19 | 91.200 | 92.000 | 89.600 | 90.000 | 84.392 | 156,811 |
| 2024-08-16 | 90.400 | 93.600 | 89.300 | 90.600 | 84.954 | 113,859 |
| 2024-08-15 | 83.400 | 93.500 | 83.400 | 93.000 | 87.205 | 565,778 |
| 2024-08-14 | 81.500 | 81.700 | 80.200 | 81.200 | 76.140 | 33,400 |
| 2024-08-13 | 81.500 | 81.900 | 80.500 | 81.700 | 76.609 | 44,801 |
| 2024-08-12 | 78.200 | 82.000 | 78.200 | 80.700 | 75.671 | 38,954 |
| 2024-08-09 | 77.300 | 79.100 | 77.300 | 77.700 | 72.858 | 128,695 |
| 2024-08-08 | 79.000 | 79.000 | 75.800 | 78.000 | 73.140 | 27,312 |
| 2024-08-07 | 75.300 | 77.100 | 74.900 | 77.100 | 72.296 | 50,255 |
| 2024-08-06 | 75.000 | 76.500 | 73.700 | 75.000 | 70.326 | 35,496 |
| 2024-08-05 | 74.000 | 75.000 | 71.000 | 74.800 | 70.139 | 89,830 |
| 2024-08-02 | 79.600 | 79.600 | 76.500 | 76.700 | 71.921 | 45,178 |
| 2024-08-01 | 80.700 | 80.700 | 79.400 | 79.600 | 74.640 | 19,181 |
| 2024-07-31 | 81.400 | 81.400 | 80.000 | 80.600 | 75.578 | 14,436 |
| 2024-07-30 | 81.500 | 81.500 | 78.500 | 80.600 | 75.578 | 31,409 |
| 2024-07-29 | 79.300 | 81.100 | 79.200 | 80.600 | 75.578 | 12,945 |
| 2024-07-26 | 80.000 | 80.000 | 78.200 | 78.600 | 73.702 | 10,335 |
| 2024-07-25 | 82.000 | 82.000 | 78.200 | 78.200 | 73.327 | 56,140 |
| 2024-07-24 | 80.800 | 81.900 | 80.200 | 81.700 | 76.609 | 20,971 |
| 2024-07-23 | 81.500 | 81.900 | 80.200 | 81.700 | 76.609 | 20,478 |
| 2024-07-22 | 84.000 | 84.000 | 80.000 | 81.000 | 75.953 | 23,121 |
| 2024-07-19 | 81.000 | 82.000 | 80.200 | 82.000 | 76.890 | 32,939 |
| 2024-07-18 | 82.900 | 83.000 | 80.800 | 81.400 | 76.328 | 43,273 |
| 2024-07-17 | 86.000 | 86.000 | 82.300 | 83.300 | 78.109 | 16,792 |
| 2024-07-16 | 85.900 | 85.900 | 81.100 | 83.100 | 77.922 | 53,473 |
| 2024-07-15 | 83.200 | 86.000 | 83.200 | 84.200 | 78.953 | 40,191 |
| 2024-07-12 | 84.500 | 85.500 | 83.700 | 84.600 | 79.328 | 28,216 |
| 2024-07-11 | 86.800 | 86.800 | 84.300 | 84.500 | 79.235 | 75,149 |
| 2024-07-10 | 83.900 | 85.900 | 83.600 | 85.300 | 79.985 | 63,091 |
| 2024-07-09 | 84.000 | 84.900 | 81.900 | 83.900 | 78.672 | 47,714 |
| 2024-07-08 | 81.700 | 84.000 | 81.700 | 83.400 | 78.203 | 25,636 |
| 2024-07-05 | 81.000 | 83.200 | 80.000 | 81.600 | 76.515 | 61,031 |
| 2024-07-04 | 79.700 | 83.500 | 78.200 | 83.000 | 77.828 | 160,061 |
| 2024-07-03 | 78.000 | 81.400 | 78.000 | 79.700 | 74.734 | 2,962,271 |
| 2024-07-02 | 80.000 | 80.900 | 79.000 | 80.800 | 75.765 | 316,958 |
| 2024-07-01 | 82.000 | 82.000 | 78.500 | 80.000 | 75.015 | 258,354 |
| 2024-06-28 | 81.000 | 82.000 | 78.400 | 80.000 | 75.015 | 445,809 |
| 2024-06-27 | 74.600 | 79.800 | 73.700 | 79.100 | 74.171 | 205,578 |
| 2024-06-26 | 71.400 | 75.400 | 71.400 | 74.600 | 69.951 | 111,392 |
| 2024-06-25 | 73.000 | 74.900 | 71.200 | 73.500 | 68.920 | 64,090 |
| 2024-06-24 | 76.800 | 77.400 | 73.100 | 73.100 | 68.545 | 46,737 |
| 2024-06-21 | 75.800 | 76.800 | 75.600 | 76.600 | 71.827 | 20,149 |
| 2024-06-20 | 73.800 | 75.800 | 73.800 | 75.600 | 70.889 | 153,054 |
| 2024-06-19 | 73.000 | 74.800 | 73.000 | 74.000 | 69.389 | 215,458 |
| 2024-06-18 | 73.900 | 75.000 | 73.500 | 73.600 | 69.014 | 37,492 |
| 2024-06-17 | 74.600 | 75.800 | 73.000 | 74.600 | 69.951 | 92,608 |
| 2024-06-14 | 75.000 | 75.500 | 72.900 | 73.500 | 68.920 | 88,665 |
| 2024-06-13 | 72.400 | 74.500 | 71.000 | 74.500 | 69.858 | 259,682 |
| 2024-06-12 | 68.100 | 71.900 | 68.100 | 71.900 | 67.420 | 377,399 |
| 2024-06-11 | 68.000 | 69.800 | 68.000 | 68.400 | 64.138 | 153,016 |
| 2024-06-10 | 67.000 | 68.400 | 66.600 | 68.400 | 64.138 | 86,956 |
| 2024-06-07 | 67.000 | 67.000 | 66.100 | 66.800 | 62.637 | 78,692 |
| 2024-06-06 | 67.500 | 67.500 | 67.000 | 67.000 | 62.825 | 90,757 |
| 2024-06-05 | 65.200 | 67.200 | 65.100 | 67.000 | 62.825 | 121,064 |
| 2024-06-04 | 66.600 | 66.600 | 64.600 | 65.200 | 61.137 | 47,337 |
| 2024-06-03 | 67.400 | 67.400 | 65.800 | 66.600 | 62.450 | 49,240 |
| 2024-05-31 | 66.000 | 67.000 | 65.000 | 66.300 | 62.169 | 68,481 |
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.