Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	174.50	174.50	169.90	169.90	169.90	97,390
2026-07-23	178.10	178.10	173.90	175.00	175.00	66,616
2026-07-22	177.10	178.30	175.00	176.60	176.60	108,379
2026-07-21	170.00	172.70	169.40	172.30	172.30	54,131
2026-07-20	170.00	170.70	168.30	168.30	168.30	73,258
2026-07-17	165.00	171.70	161.50	169.60	169.60	123,603
2026-07-16	167.40	167.90	163.40	164.50	164.50	113,302
2026-07-15	170.50	170.60	166.70	168.00	168.00	96,859
2026-07-14	167.00	171.10	166.80	169.50	169.50	77,596
2026-07-13	169.50	170.20	165.80	166.20	166.20	137,463
2026-07-10	182.00	182.00	169.20	170.30	170.30	160,009
2026-07-09	182.90	183.70	180.70	180.80	180.80	74,133
2026-07-08	183.40	184.40	178.10	180.90	180.90	102,160
2026-07-07	181.00	182.40	178.50	180.00	180.00	123,019
2026-07-06	180.90	180.90	176.50	179.70	179.70	118,880
2026-07-03	177.50	182.10	176.10	180.50	180.50	199,839
2026-07-02	174.90	178.00	171.90	177.20	177.20	143,622
2026-07-01	173.80	177.50	171.20	172.20	172.20	213,908
2026-06-30	168.90	171.50	167.60	169.20	169.20	89,905
2026-06-29	164.50	168.60	164.00	166.90	166.90	113,799
2026-06-26	165.30	166.40	163.00	163.10	163.10	144,065
2026-06-25	170.00	171.20	166.00	166.20	166.20	89,798
2026-06-24	168.10	169.40	165.20	168.60	168.60	151,231
2026-06-23	171.70	172.90	168.30	168.90	168.90	131,018
2026-06-22	172.00	173.70	171.00	172.50	172.50	97,351
2026-06-19	170.80	171.90	168.50	171.90	171.90	61,440
2026-06-18	174.10	174.10	168.20	168.20	168.20	112,914
2026-06-17	172.00	173.90	171.50	173.20	173.20	83,459
2026-06-16	174.30	176.00	170.40	170.80	170.80	90,186
2026-06-15	176.00	176.90	172.20	172.20	172.20	105,969
2026-06-12	168.10	176.70	165.80	170.90	170.90	407,592
2026-06-11	166.00	169.00	164.90	166.90	166.90	129,862
2026-06-10	170.50	171.30	166.60	166.60	166.60	251,085
2026-06-09	173.00	174.00	169.30	171.00	171.00	144,028
2026-06-08	174.40	174.80	171.40	173.30	173.30	106,193
2026-06-05	177.40	179.20	174.20	174.80	174.80	166,930
2026-06-04	176.80	180.40	175.70	176.50	176.50	113,345
2026-06-03	179.20	179.20	176.10	176.80	176.80	158,696
2026-06-02	179.70	180.40	177.10	178.90	178.90	158,079
2026-06-01	186.50	186.50	178.40	178.40	178.40	236,549
2026-05-29	184.80	188.50	184.00	187.00	187.00	165,859
2026-05-28	187.30	189.10	182.10	183.60	183.60	160,001
2026-05-27	191.50	191.60	185.90	185.90	185.90	177,223
2026-05-26	190.90	191.80	189.10	190.70	190.70	184,339
2026-05-22	186.20	189.30	184.70	187.30	187.30	180,466
2026-05-21	185.90	186.70	181.70	186.20	186.20	313,866
2026-05-20	188.10	191.50	187.00	189.80	184.80	255,380
2026-05-19	188.80	192.70	186.70	186.70	181.78	297,709
2026-05-18	193.30	193.30	187.50	189.30	184.31	358,494
2026-05-15	203.80	204.00	190.90	194.50	189.38	649,075
2026-05-13	212.00	214.00	203.40	203.40	198.04	673,020
2026-05-12	225.00	225.60	222.00	222.80	216.93	92,600
2026-05-11	229.00	231.00	225.20	225.20	219.27	74,029
2026-05-08	230.80	232.00	227.20	229.00	222.97	68,865
2026-05-07	231.20	236.00	230.20	231.60	225.50	191,779
2026-05-06	224.80	235.80	224.80	227.60	221.60	177,300
2026-05-05	224.80	231.20	222.60	223.40	217.51	76,791
2026-05-04	224.00	226.20	220.80	226.00	220.05	157,237
2026-04-30	223.20	227.60	222.20	227.60	221.60	133,386
2026-04-29	229.60	229.60	224.60	225.40	219.46	89,871

← NewerPage 2 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.