Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	58.400	60.000	57.000	59.600	53.920	86,546
2023-06-15	59.200	60.000	58.400	58.400	52.835	9,105
2023-06-14	59.200	59.200	58.200	59.000	53.378	23,825
2023-06-13	59.600	59.600	58.000	59.200	53.559	59,496
2023-06-12	59.400	59.600	57.800	59.600	53.920	24,534
2023-06-09	59.000	59.400	57.200	57.400	51.930	61,749
2023-06-08	57.000	59.400	56.800	57.400	51.930	86,147
2023-06-07	56.000	57.000	55.200	56.000	50.664	73,018
2023-06-06	56.000	56.000	55.000	55.600	50.302	25,992
2023-06-05	56.600	57.200	55.600	55.600	50.302	65,377
2023-06-02	55.000	55.000	54.600	54.600	49.397	25,899
2023-06-01	55.000	55.000	53.000	55.000	49.759	50,923
2023-05-31	55.000	55.000	54.400	54.800	49.578	35,271
2023-05-30	51.800	55.400	50.600	55.000	49.759	154,709
2023-05-26	50.000	51.600	48.700	50.800	45.959	34,693
2023-05-25	50.400	52.200	48.100	49.100	44.421	75,844
2023-05-24	52.800	53.000	49.900	51.200	46.321	50,469
2023-05-23	54.800	54.800	52.800	52.800	47.768	43,535
2023-05-22	54.000	55.400	53.600	54.800	49.578	71,976
2023-05-19	51.000	53.200	50.400	53.200	48.130	90,972
2023-05-16	50.000	52.600	48.500	49.200	44.512	180,750
2023-05-15	47.100	47.100	45.700	46.500	42.069	33,042
2023-05-12	47.000	48.200	47.000	47.400	42.883	56,975
2023-05-11	47.000	48.100	46.500	47.100	42.612	29,057
2023-05-10	47.700	48.200	47.000	48.100	43.516	113,908
2023-05-09	46.800	47.500	46.400	46.900	42.431	25,365
2023-05-08	46.600	46.600	45.200	45.200	40.893	14,104
2023-05-05	44.600	46.100	43.500	45.900	41.526	18,805
2023-05-04	44.700	44.700	42.200	42.800	38.088	9,848
2023-05-03	45.100	45.100	41.200	43.400	38.622	51,765
2023-05-02	42.300	45.500	42.300	43.400	38.622	112,100
2023-04-28	44.400	44.400	41.300	42.000	37.376	45,058
2023-04-27	45.900	45.900	43.500	43.800	38.978	147,265
2023-04-26	44.700	45.800	44.100	44.100	39.245	14,248
2023-04-25	43.000	45.900	43.000	44.600	39.690	45,897
2023-04-24	43.300	43.700	41.100	43.000	38.266	25,484
2023-04-21	41.000	41.000	40.000	41.000	36.486	7,263
2023-04-20	41.000	41.000	39.900	40.500	36.041	2,212
2023-04-19	40.900	41.000	39.800	40.900	36.397	11,187
2023-04-18	42.800	42.800	40.500	40.900	36.397	15,669
2023-04-17	40.600	41.100	38.500	40.500	36.041	363,476
2023-04-14	40.600	40.600	39.400	39.900	35.507	59,599
2023-04-13	40.000	40.900	39.800	40.800	36.308	30,776
2023-04-12	40.500	40.600	39.800	40.000	35.596	4,256
2023-04-11	40.200	40.700	39.000	40.200	35.774	9,908
2023-04-05	39.900	40.000	39.200	39.200	34.884	514
2023-04-04	39.900	40.000	38.600	39.800	35.418	7,961
2023-04-03	40.000	40.000	39.200	39.800	35.418	7,431
2023-03-31	37.400	40.400	37.300	40.000	35.596	91,499
2023-03-30	38.000	39.000	37.300	37.300	33.194	13,072
2023-03-29	37.700	37.700	37.000	37.500	33.372	5,119
2023-03-28	37.700	37.700	37.500	37.600	33.461	4,091
2023-03-27	37.700	37.700	36.900	37.500	33.372	1,707
2023-03-24	37.000	37.000	35.100	36.900	32.838	13,612
2023-03-23	37.000	37.000	36.500	36.900	32.838	19,629
2023-03-22	36.000	38.000	35.600	37.000	32.927	22,860
2023-03-21	36.000	38.000	35.900	36.000	32.037	13,832
2023-03-20	36.800	36.800	35.400	35.400	31.503	7,143
2023-03-17	36.300	36.600	35.800	35.800	31.859	4,639
2023-03-16	35.500	37.000	35.500	36.100	32.126	7,265

← NewerPage 15 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.