Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 66.000 | 67.000 | 65.000 | 66.300 | 62.169 | 68,481 |
| 2024-05-30 | 65.900 | 67.900 | 64.500 | 66.400 | 62.262 | 246,751 |
| 2024-05-29 | 64.400 | 65.400 | 64.000 | 65.100 | 61.043 | 116,194 |
| 2024-05-28 | 65.800 | 66.100 | 64.100 | 64.600 | 60.575 | 57,918 |
| 2024-05-27 | 64.000 | 65.600 | 64.000 | 65.600 | 61.512 | 28,739 |
| 2024-05-24 | 64.900 | 65.300 | 63.500 | 64.400 | 60.387 | 61,600 |
| 2024-05-23 | 63.900 | 65.800 | 63.800 | 65.300 | 61.231 | 67,698 |
| 2024-05-22 | 65.200 | 65.600 | 63.800 | 63.900 | 59.918 | 44,939 |
| 2024-05-21 | 66.100 | 66.500 | 64.000 | 66.100 | 61.981 | 165,054 |
| 2024-05-16 | 64.800 | 67.900 | 63.000 | 67.500 | 63.294 | 1,211,318 |
| 2024-05-15 | 63.000 | 66.600 | 58.600 | 64.900 | 60.856 | 1,007,473 |
| 2024-05-14 | 67.500 | 68.000 | 66.100 | 67.800 | 63.575 | 60,367 |
| 2024-05-13 | 68.700 | 69.200 | 67.300 | 67.700 | 63.481 | 88,597 |
| 2024-05-10 | 70.300 | 70.900 | 68.400 | 68.700 | 64.419 | 50,321 |
| 2024-05-08 | 68.200 | 70.500 | 68.200 | 70.000 | 65.638 | 31,376 |
| 2024-05-07 | 72.700 | 72.700 | 68.100 | 68.100 | 63.856 | 182,594 |
| 2024-05-06 | 73.200 | 76.500 | 72.500 | 72.500 | 65.591 | 72,389 |
| 2024-05-03 | 71.000 | 73.200 | 70.500 | 72.400 | 65.501 | 29,350 |
| 2024-05-02 | 72.800 | 72.800 | 70.200 | 70.900 | 64.144 | 21,374 |
| 2024-04-30 | 69.500 | 72.400 | 69.300 | 72.000 | 65.139 | 50,517 |
| 2024-04-29 | 69.400 | 69.600 | 69.100 | 69.500 | 62.877 | 17,887 |
| 2024-04-26 | 68.500 | 69.500 | 67.800 | 69.500 | 62.877 | 30,580 |
| 2024-04-25 | 69.000 | 69.000 | 67.100 | 68.000 | 61.520 | 43,591 |
| 2024-04-24 | 68.200 | 68.800 | 68.200 | 68.700 | 62.153 | 25,093 |
| 2024-04-23 | 68.000 | 68.900 | 68.000 | 68.100 | 61.610 | 18,218 |
| 2024-04-22 | 67.200 | 69.200 | 67.200 | 69.000 | 62.425 | 50,439 |
| 2024-04-19 | 68.900 | 68.900 | 67.800 | 68.800 | 62.244 | 49,371 |
| 2024-04-18 | 68.900 | 69.000 | 68.300 | 69.000 | 62.425 | 44,462 |
| 2024-04-17 | 69.500 | 70.000 | 68.800 | 69.000 | 62.425 | 76,539 |
| 2024-04-16 | 70.000 | 70.200 | 68.000 | 68.800 | 62.244 | 319,368 |
| 2024-04-15 | 69.700 | 70.000 | 69.200 | 69.400 | 62.787 | 35,922 |
| 2024-04-12 | 71.000 | 71.000 | 69.400 | 69.500 | 62.877 | 46,825 |
| 2024-04-11 | 72.500 | 72.500 | 69.300 | 69.600 | 62.968 | 38,452 |
| 2024-04-10 | 72.000 | 72.500 | 69.800 | 69.900 | 63.239 | 50,209 |
| 2024-04-09 | 72.700 | 73.700 | 71.900 | 72.500 | 65.591 | 64,918 |
| 2024-04-08 | 73.500 | 73.500 | 71.200 | 72.300 | 65.410 | 24,890 |
| 2024-04-05 | 74.400 | 74.400 | 71.500 | 71.500 | 64.686 | 47,539 |
| 2024-04-04 | 70.800 | 73.900 | 70.800 | 73.900 | 66.858 | 221,791 |
| 2024-04-03 | 68.900 | 70.900 | 67.500 | 70.900 | 64.144 | 125,632 |
| 2024-04-02 | 67.800 | 68.800 | 65.000 | 68.500 | 61.972 | 145,074 |
| 2024-03-27 | 68.000 | 69.800 | 68.000 | 69.000 | 62.425 | 178,284 |
| 2024-03-26 | 68.000 | 69.000 | 67.800 | 69.000 | 62.425 | 94,985 |
| 2024-03-25 | 68.200 | 68.600 | 66.800 | 68.000 | 61.520 | 270,345 |
| 2024-03-22 | 66.800 | 68.000 | 66.800 | 68.000 | 61.520 | 15,948 |
| 2024-03-21 | 67.200 | 68.000 | 66.800 | 67.800 | 61.339 | 64,416 |
| 2024-03-20 | 68.400 | 68.400 | 67.200 | 67.200 | 60.796 | 39,558 |
| 2024-03-19 | 67.600 | 68.600 | 67.000 | 68.000 | 61.520 | 72,513 |
| 2024-03-18 | 67.400 | 68.000 | 66.400 | 67.200 | 60.796 | 188,249 |
| 2024-03-15 | 68.000 | 68.000 | 67.200 | 67.400 | 60.977 | 29,371 |
| 2024-03-14 | 67.000 | 68.400 | 66.800 | 67.400 | 60.977 | 124,330 |
| 2024-03-13 | 66.400 | 68.000 | 66.400 | 67.800 | 61.339 | 171,283 |
| 2024-03-12 | 66.800 | 67.200 | 66.000 | 66.600 | 60.253 | 59,427 |
| 2024-03-11 | 67.600 | 67.600 | 66.200 | 66.800 | 60.434 | 41,942 |
| 2024-03-08 | 68.200 | 68.200 | 66.200 | 66.600 | 60.253 | 83,145 |
| 2024-03-07 | 65.600 | 67.400 | 65.000 | 67.400 | 60.977 | 87,202 |
| 2024-03-06 | 65.200 | 65.600 | 64.600 | 65.200 | 58.987 | 76,385 |
| 2024-03-05 | 66.000 | 66.600 | 65.600 | 65.800 | 59.530 | 141,332 |
| 2024-03-04 | 67.000 | 67.600 | 65.400 | 66.000 | 59.711 | 96,238 |
| 2024-03-01 | 67.000 | 67.000 | 65.600 | 66.600 | 60.253 | 81,769 |
| 2024-02-29 | 67.600 | 67.600 | 65.600 | 66.000 | 59.711 | 40,214 |
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.