Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.600	29.500	28.600	29.500	26.252	294
2022-12-19	29.800	30.500	28.600	29.000	25.807	20,452
2022-12-16	29.300	29.800	29.300	29.600	26.341	6,246
2022-12-15	29.200	29.500	29.000	29.300	26.074	7,164
2022-12-14	28.400	29.600	28.400	29.200	25.985	603
2022-12-13	28.100	29.600	28.100	28.700	25.540	537
2022-12-12	28.700	29.500	28.500	29.400	26.163	73,359
2022-12-09	27.000	28.800	27.000	28.800	25.629	899
2022-12-08	28.900	28.900	27.000	28.600	25.451	3,047
2022-12-07	28.000	28.000	26.000	26.000	23.138	58,895
2022-12-06	28.200	28.500	28.000	28.000	24.917	7,734
2022-12-05	29.600	29.600	28.400	28.800	25.629	2,703
2022-12-02	28.200	29.900	28.200	29.600	26.341	213
2022-12-01	29.500	30.000	29.500	30.000	26.697	7,143
2022-11-30	29.000	29.500	28.800	29.500	26.252	840
2022-11-29	29.000	29.800	29.000	29.700	26.430	14,615
2022-11-28	29.700	30.000	29.500	29.500	26.252	10,634
2022-11-25	29.700	29.700	28.100	29.600	26.341	9,116
2022-11-24	28.200	29.700	28.200	29.700	26.430	8,506
2022-11-23	30.000	30.000	28.600	29.900	26.608	11,580
2022-11-22	29.200	30.000	29.200	29.800	26.519	14,265
2022-11-21	30.000	30.000	28.600	29.100	25.896	17,347
2022-11-18	29.000	29.300	28.100	28.200	25.095	45,302
2022-11-17	28.500	29.000	28.500	28.800	25.629	10,181
2022-11-16	28.700	28.700	28.600	28.600	25.451	609
2022-11-15	28.400	28.900	28.200	28.900	25.718	7,677
2022-11-14	28.400	28.400	28.000	28.000	24.917	2,712
2022-11-11	28.600	28.600	27.500	28.300	25.184	196,804
2022-11-10	28.800	28.800	26.600	27.300	24.295	17,733
2022-11-09	27.500	27.500	26.400	27.100	24.117	7,809
2022-11-08	25.200	27.700	25.200	26.100	23.227	1,353
2022-11-07	28.900	28.900	27.700	27.700	24.651	7,188
2022-11-04	27.900	27.900	27.300	27.400	24.384	16,460
2022-11-03	26.800	27.800	26.800	27.400	24.384	40,374
2022-11-02	26.700	26.700	25.600	26.500	23.583	6,432
2022-11-01	24.700	25.900	24.700	25.800	22.960	19,548
2022-10-31	23.600	25.500	23.600	25.300	22.515	15,736
2022-10-28	25.600	25.600	23.500	24.600	21.892	14,631
2022-10-27	25.600	25.600	24.900	25.600	22.782	15,916
2022-10-26	25.000	25.700	24.800	25.100	22.337	103,605
2022-10-25	26.200	26.200	25.300	25.400	22.604	12,131
2022-10-24	24.800	24.900	24.400	24.900	22.159	19,679
2022-10-21	23.100	24.900	23.100	24.000	21.358	7,829
2022-10-20	24.100	24.300	23.200	24.300	21.625	6,822
2022-10-19	24.500	24.900	24.300	24.300	21.625	10,201
2022-10-18	24.200	24.900	24.200	24.700	21.981	1,090
2022-10-17	25.000	25.000	24.400	24.400	21.714	2,509
2022-10-14	24.300	24.400	24.300	24.400	21.714	5,000
2022-10-13	24.700	24.700	24.600	24.600	21.892	207
2022-10-12	25.000	25.000	23.600	23.800	21.180	8,389
2022-10-11	23.600	23.600	23.600	23.600	21.002	1
2022-10-10	25.000	25.000	24.800	25.000	22.248	608,558
2022-10-07	24.100	25.000	24.100	25.000	22.248	5,518
2022-10-06	24.500	25.900	24.500	25.800	22.960	1,495
2022-10-05	24.900	25.400	24.900	25.400	22.604	1,212
2022-10-04	24.900	24.900	24.700	24.900	22.159	5,151
2022-10-03	26.000	26.000	24.000	24.200	21.536	6,790
2022-09-30	24.200	25.000	23.000	24.900	22.159	8,305
2022-09-29	24.000	24.700	22.900	24.400	21.714	16,748
2022-09-28	23.500	24.300	23.500	24.300	21.625	3,151

← NewerPage 17 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.