Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	61.000	62.600	61.000	62.600	56.635	6,386
2023-09-07	62.000	62.800	61.000	61.200	55.368	16,163
2023-09-06	62.000	62.000	59.800	61.000	55.187	53,141
2023-09-05	63.000	63.800	62.000	62.200	56.273	26,541
2023-09-04	66.000	66.000	63.600	63.600	57.539	25,848
2023-09-01	65.800	66.000	65.200	65.400	59.168	12,422
2023-08-31	65.800	66.600	64.800	65.600	59.349	55,979
2023-08-30	65.400	65.400	64.000	64.200	58.082	9,826
2023-08-29	65.800	65.800	63.400	64.200	58.082	20,378
2023-08-28	66.000	66.000	62.000	63.200	57.177	18,341
2023-08-25	62.000	65.200	61.800	65.200	58.987	25,580
2023-08-24	65.600	65.600	61.800	63.000	56.996	39,552
2023-08-23	64.400	65.800	63.800	65.000	58.806	29,583
2023-08-22	66.400	67.000	63.600	64.400	58.263	74,514
2023-08-21	64.400	66.000	63.400	65.800	59.530	45,690
2023-08-18	63.000	64.400	62.000	63.000	56.996	64,748
2023-08-17	60.800	63.000	60.200	62.400	56.454	59,593
2023-08-16	60.000	63.000	60.000	60.000	54.282	130,951
2023-08-15	60.200	62.600	60.000	60.000	54.282	221,984
2023-08-14	56.000	57.800	56.000	57.000	51.568	45,008
2023-08-11	57.800	58.000	56.800	57.000	51.568	10,057
2023-08-10	58.600	59.000	57.800	58.200	52.654	13,443
2023-08-09	59.000	59.200	58.200	58.600	53.016	51,002
2023-08-08	59.200	59.800	58.000	58.000	52.473	33,486
2023-08-07	56.400	59.200	56.400	58.400	52.835	46,641
2023-08-04	57.800	58.600	56.800	58.200	52.654	18,881
2023-08-03	57.600	57.600	56.200	57.200	51.749	4,473
2023-08-02	57.200	57.800	56.400	56.400	51.025	10,819
2023-08-01	54.000	58.600	54.000	57.600	52.111	26,859
2023-07-31	56.600	56.800	55.200	56.400	51.025	16,618
2023-07-28	57.000	57.000	56.000	56.600	51.206	9,364
2023-07-27	55.800	58.000	54.200	57.000	51.568	84,952
2023-07-26	54.000	54.600	54.000	54.000	48.854	12,327
2023-07-25	53.000	55.000	53.000	54.000	48.854	11,984
2023-07-24	55.600	55.600	53.800	54.000	48.854	34,867
2023-07-21	55.000	55.200	53.200	55.200	49.940	11,146
2023-07-20	52.800	53.800	51.400	53.800	48.673	17,997
2023-07-19	53.600	53.600	51.800	53.000	47.949	4,936
2023-07-18	53.400	53.600	50.800	53.000	47.949	35,675
2023-07-17	53.000	53.600	51.400	52.800	47.768	54,906
2023-07-14	54.600	54.600	52.400	53.400	48.311	17,041
2023-07-13	55.000	55.000	53.400	53.600	48.492	11,164
2023-07-12	53.400	53.800	52.800	53.600	48.492	14,271
2023-07-11	54.800	55.400	53.400	54.200	49.035	22,505
2023-07-10	54.200	54.800	53.600	54.800	49.578	21,819
2023-07-07	53.000	53.000	51.400	52.600	47.588	13,174
2023-07-06	54.400	54.400	52.400	53.000	47.949	13,513
2023-07-05	56.600	56.600	51.200	54.000	48.854	12,808
2023-07-04	52.000	56.600	51.800	56.000	50.664	68,296
2023-07-03	52.400	53.200	51.800	52.800	47.768	24,553
2023-06-30	51.000	52.800	51.000	52.400	47.407	18,312
2023-06-29	51.800	52.800	51.000	51.600	46.683	18,064
2023-06-28	55.000	55.000	50.600	51.800	46.864	70,517
2023-06-27	56.200	56.200	53.600	53.800	48.673	31,363
2023-06-26	53.200	54.400	53.200	54.000	48.854	28,764
2023-06-23	56.600	56.600	52.000	53.000	47.949	39,358
2023-06-22	55.400	56.400	54.800	55.000	49.759	19,032
2023-06-21	57.800	57.800	55.400	56.000	50.664	33,151
2023-06-20	60.800	60.800	57.800	57.800	52.292	215,046
2023-06-19	59.600	59.800	58.600	59.600	53.920	34,456

← NewerPage 14 of 22 · 1,261 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.