Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	52.000	53.200	52.000	52.400	47.407	12,925
2023-11-30	53.000	53.200	51.800	52.000	47.045	38,660
2023-11-29	53.000	54.400	53.000	53.000	47.949	10,789
2023-11-28	53.600	55.000	53.000	54.200	49.035	15,165
2023-11-27	54.000	54.800	54.000	54.200	49.035	34,330
2023-11-24	52.200	55.200	52.200	54.400	49.216	14,620
2023-11-23	51.800	53.200	51.200	53.200	48.130	109,618
2023-11-22	50.200	52.800	50.200	50.600	45.778	26,851
2023-11-21	52.400	54.000	49.900	50.800	45.959	134,241
2023-11-20	50.000	54.400	50.000	52.400	47.407	79,259
2023-11-17	54.000	54.400	52.800	53.600	48.492	25,674
2023-11-16	55.000	55.000	53.200	54.200	49.035	39,690
2023-11-15	62.000	62.000	54.400	54.400	49.216	111,975
2023-11-14	58.000	59.400	58.000	59.000	53.378	28,921
2023-11-13	59.800	59.800	57.200	57.400	51.930	18,369
2023-11-10	59.800	59.800	58.600	59.000	53.378	14,998
2023-11-09	58.200	59.800	58.200	59.800	54.101	33,937
2023-11-08	58.000	59.000	58.000	58.400	52.835	30,052
2023-11-07	59.000	59.000	57.000	58.000	52.473	37,168
2023-11-06	56.000	59.200	56.000	58.200	52.654	28,522
2023-11-03	57.600	57.600	55.600	56.000	50.664	27,367
2023-11-02	56.400	56.400	54.600	55.600	50.302	22,721
2023-11-01	57.800	57.800	55.200	55.200	49.940	10,526
2023-10-31	57.600	58.000	55.800	57.000	51.568	17,458
2023-10-30	57.000	57.600	54.800	57.400	51.930	89,746
2023-10-27	56.400	56.800	54.800	56.000	50.664	23,925
2023-10-26	52.400	55.800	52.400	55.800	50.483	14,648
2023-10-25	56.400	56.400	54.400	55.800	50.483	6,909
2023-10-24	56.800	57.000	55.800	56.400	51.025	30,258
2023-10-23	57.000	57.000	54.400	55.200	49.940	24,095
2023-10-20	57.000	57.000	55.000	57.000	51.568	64,432
2023-10-19	56.000	56.800	55.400	56.400	51.025	36,869
2023-10-18	54.800	56.400	54.000	56.400	51.025	43,069
2023-10-17	53.800	55.000	53.600	54.800	49.578	39,310
2023-10-16	50.600	53.800	50.600	53.200	48.130	20,560
2023-10-13	50.000	51.200	49.700	50.800	45.959	43,789
2023-10-12	48.700	50.600	48.700	50.400	45.597	208,112
2023-10-11	50.400	51.600	48.700	48.900	44.240	29,800
2023-10-10	49.200	51.000	49.200	51.000	46.140	32,495
2023-10-09	49.000	49.300	48.000	48.600	43.969	45,492
2023-10-06	50.400	50.400	49.200	49.400	44.692	19,341
2023-10-05	50.000	50.600	49.500	50.400	45.597	36,430
2023-10-04	51.600	51.600	49.100	49.600	44.873	41,593
2023-10-03	52.200	53.200	50.600	51.600	46.683	29,570
2023-10-02	52.800	53.600	52.000	53.000	47.949	25,747
2023-09-29	52.200	54.000	52.200	52.800	47.768	25,568
2023-09-28	51.600	53.200	51.600	52.600	47.588	33,075
2023-09-27	52.000	53.000	51.000	52.000	47.045	167,807
2023-09-26	54.600	55.400	51.000	52.400	47.407	93,744
2023-09-25	57.800	57.800	54.600	55.000	49.759	31,646
2023-09-22	58.000	58.200	55.800	56.000	50.664	66,759
2023-09-21	60.400	61.200	58.000	58.000	52.473	37,399
2023-09-20	59.400	61.000	59.400	60.400	54.644	15,345
2023-09-19	59.000	61.200	59.000	60.800	55.006	18,072
2023-09-18	60.400	60.800	58.600	60.000	54.282	26,108
2023-09-15	60.400	61.800	60.200	60.200	54.463	12,823
2023-09-14	60.000	61.600	60.000	60.200	54.463	13,057
2023-09-13	62.400	62.800	60.800	61.000	55.187	6,916
2023-09-12	63.000	63.200	61.200	62.200	56.273	14,633
2023-09-11	64.000	64.000	61.800	62.400	56.454	17,820

← NewerPage 13 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.