Norbit ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	68.600	68.600	66.400	66.600	60.253	168,958
2024-02-27	68.600	69.000	67.000	67.000	60.615	202,627
2024-02-26	68.800	69.000	66.800	67.000	60.615	69,098
2024-02-23	68.600	69.000	67.400	67.600	61.158	189,869
2024-02-22	66.000	68.600	65.000	67.400	60.977	175,725
2024-02-21	64.000	67.000	64.000	66.000	59.711	104,300
2024-02-20	65.600	66.800	64.000	64.400	58.263	82,067
2024-02-19	67.000	68.000	64.200	65.200	58.987	3,933,353
2024-02-16	69.000	71.600	68.200	71.000	64.234	154,154
2024-02-15	65.400	69.600	64.600	68.400	61.882	248,205
2024-02-14	63.200	64.400	63.000	64.000	57.901	75,875
2024-02-13	63.000	63.800	62.800	63.200	57.177	67,070
2024-02-12	64.000	64.400	63.000	63.000	56.996	38,964
2024-02-09	63.000	64.400	62.000	63.000	56.996	131,724
2024-02-08	63.400	64.600	61.800	63.000	56.996	68,267
2024-02-07	63.000	64.200	62.000	63.000	56.996	105,902
2024-02-06	62.000	62.000	61.000	61.000	55.187	121,380
2024-02-05	61.400	62.400	61.000	61.600	55.730	49,268
2024-02-02	61.000	61.400	59.600	61.200	55.368	116,208
2024-02-01	59.800	62.000	59.800	60.000	54.282	114,199
2024-01-31	58.200	59.800	58.200	59.000	53.378	34,855
2024-01-30	58.800	59.600	58.400	58.600	53.016	53,948
2024-01-29	60.000	60.200	58.400	58.400	52.835	41,194
2024-01-26	60.600	60.800	57.000	58.200	52.654	94,615
2024-01-25	56.800	60.400	56.800	59.800	54.101	67,408
2024-01-24	59.200	59.600	58.200	58.400	52.835	25,840
2024-01-23	58.000	59.400	57.800	58.800	53.197	60,444
2024-01-22	56.600	57.800	56.400	57.200	51.749	74,203
2024-01-19	56.600	56.600	55.600	56.000	50.664	542,261
2024-01-18	56.600	56.600	54.000	56.000	50.664	22,402
2024-01-17	55.200	56.000	55.000	56.000	50.664	27,468
2024-01-16	53.800	55.000	53.200	55.000	49.759	31,211
2024-01-15	53.600	53.800	53.400	53.400	48.311	19,798
2024-01-12	55.000	55.000	53.400	53.400	48.311	39,688
2024-01-11	55.000	55.000	53.400	53.400	48.311	530,989
2024-01-10	54.200	55.200	54.200	55.000	49.759	25,143
2024-01-09	53.800	55.400	53.800	54.200	49.035	14,360
2024-01-08	56.800	56.800	55.000	55.400	50.121	12,821
2024-01-05	56.800	56.800	56.000	56.200	50.844	7,461
2024-01-04	56.400	57.000	56.200	56.600	51.206	13,040
2024-01-03	57.600	57.600	55.600	55.800	50.483	39,092
2024-01-02	57.600	58.000	57.000	57.000	51.568	59,676
2023-12-29	54.000	57.000	54.000	57.000	51.568	10,168
2023-12-28	57.400	57.400	55.600	57.000	51.568	19,296
2023-12-27	53.600	56.800	53.600	56.800	51.387	22,310
2023-12-22	52.000	54.800	52.000	54.800	49.578	13,426
2023-12-21	54.000	54.400	53.200	54.400	49.216	14,840
2023-12-20	53.800	54.400	52.200	54.400	49.216	23,045
2023-12-19	53.200	53.600	52.000	53.600	48.492	7,207
2023-12-18	53.200	53.200	51.800	52.600	47.588	18,569
2023-12-15	51.600	53.800	51.600	52.800	47.768	27,320
2023-12-14	51.400	54.000	51.400	53.800	48.673	13,550
2023-12-13	54.000	54.200	52.400	52.400	47.407	110,024
2023-12-12	55.800	55.800	54.000	54.000	48.854	61,035
2023-12-11	53.600	55.600	53.600	55.600	50.302	7,136
2023-12-08	54.000	56.000	53.200	55.600	50.302	45,238
2023-12-07	53.000	53.600	51.400	53.400	48.311	275,430
2023-12-06	52.800	53.800	52.200	53.000	47.949	114,176
2023-12-05	53.800	53.800	53.200	53.800	48.673	6,163
2023-12-04	50.400	54.000	50.400	53.600	48.492	15,696

← NewerPage 12 of 21 · 1,257 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.