Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	37.200	38.100	35.500	35.900	31.948	22,960
2023-03-14	36.900	37.200	36.500	37.100	33.016	8,676
2023-03-13	36.800	37.400	35.600	36.900	32.838	20,438
2023-03-10	37.000	37.200	36.300	37.000	32.927	9,724
2023-03-09	37.300	37.300	37.000	37.300	33.194	1,265
2023-03-08	37.400	37.500	36.900	37.500	33.372	3,088
2023-03-07	37.900	37.900	36.900	37.700	33.550	508
2023-03-06	36.500	38.000	36.500	38.000	33.817	21,727
2023-03-03	37.000	37.500	36.500	37.500	33.372	8,290
2023-03-02	37.200	37.200	36.500	36.600	32.571	17,932
2023-03-01	38.000	38.000	37.200	37.500	33.372	17,559
2023-02-28	38.000	38.000	37.000	38.000	33.817	20,669
2023-02-27	37.300	38.000	37.000	38.000	33.817	20,915
2023-02-24	38.500	38.500	36.500	37.300	33.194	23,189
2023-02-23	38.300	38.500	38.000	38.400	34.173	18,635
2023-02-22	38.900	39.500	37.300	38.200	33.995	17,529
2023-02-21	39.400	39.500	38.600	39.000	34.706	41,420
2023-02-20	38.500	40.000	38.400	39.200	34.884	52,053
2023-02-17	36.900	37.900	36.200	37.900	33.728	72,711
2023-02-16	36.000	38.500	36.000	37.200	33.105	193,369
2023-02-15	33.000	36.000	33.000	35.300	31.414	228,671
2023-02-14	33.200	33.200	32.500	32.900	29.278	19,178
2023-02-13	33.300	33.300	31.400	31.800	28.299	4,977
2023-02-10	31.000	33.300	31.000	33.300	29.634	236,814
2023-02-09	32.200	32.800	32.200	32.800	29.189	3,300
2023-02-08	31.500	32.200	31.200	32.200	28.655	24,312
2023-02-07	31.500	31.500	31.000	31.100	27.676	109,728
2023-02-06	31.000	31.400	30.500	31.000	27.587	5,755
2023-02-03	31.300	31.500	31.300	31.500	28.032	13,675
2023-02-02	32.000	32.000	31.300	31.300	27.854	68,162
2023-02-01	31.000	32.000	30.400	31.800	28.299	40,011
2023-01-31	32.000	32.000	31.200	31.300	27.854	5,040
2023-01-30	32.000	32.000	30.800	32.000	28.477	35,421
2023-01-27	32.400	32.600	31.200	32.000	28.477	112,848
2023-01-26	32.000	32.000	31.500	32.000	28.477	5,527
2023-01-25	31.500	32.000	31.500	32.000	28.477	7,717
2023-01-24	30.100	31.900	30.100	31.500	28.032	58,375
2023-01-23	31.500	32.000	31.500	32.000	28.477	47,963
2023-01-20	31.000	31.000	31.000	31.000	27.587	0
2023-01-19	31.000	31.300	30.500	31.000	27.587	20,798
2023-01-18	31.000	31.000	30.000	31.000	27.587	564
2023-01-17	29.900	31.000	29.800	31.000	27.587	9,194
2023-01-16	29.800	30.600	29.800	30.100	26.786	4,866
2023-01-13	30.200	30.200	29.200	30.200	26.875	153,014
2023-01-12	30.300	30.400	29.000	30.400	27.053	2,643
2023-01-11	30.400	30.400	29.700	30.300	26.964	119,746
2023-01-10	30.600	30.600	30.600	30.600	27.231	0
2023-01-09	30.900	30.900	29.500	30.600	27.231	3,355
2023-01-06	30.500	30.700	30.500	30.600	27.231	1,118
2023-01-05	30.900	31.200	30.500	30.500	27.142	2,156
2023-01-04	30.000	30.500	30.000	30.500	27.142	2,834
2023-01-03	29.900	31.000	29.800	30.500	27.142	9,695
2023-01-02	28.300	30.300	28.300	30.000	26.697	34,593
2022-12-30	30.400	30.400	28.700	28.800	25.629	23,808
2022-12-29	29.300	29.300	28.400	29.000	25.807	9,245
2022-12-28	30.400	30.400	28.400	29.400	26.163	23,584
2022-12-27	28.300	29.400	28.300	28.500	25.362	2,339
2022-12-23	28.800	30.400	28.800	29.900	26.608	6,355
2022-12-22	29.400	29.400	28.900	28.900	25.718	6,001
2022-12-21	28.300	29.500	28.300	29.200	25.985	7,218

← NewerPage 16 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.