Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27.400	28.200	26.700	28.200	24.800	8,909
2022-04-01	27.000	27.400	26.500	27.400	24.097	1,959
2022-03-31	28.000	28.000	27.000	27.000	23.745	8,880
2022-03-30	27.000	27.400	27.000	27.300	24.009	4,793
2022-03-29	28.400	28.400	26.200	27.200	23.921	3,554
2022-03-28	27.400	27.400	27.400	27.400	24.097	0
2022-03-25	27.400	27.500	27.400	27.400	24.097	2,219
2022-03-24	26.200	27.300	26.200	27.300	24.009	5,105
2022-03-23	27.000	27.100	26.200	26.700	23.481	3,648
2022-03-22	28.600	28.600	26.500	26.500	23.305	1,053
2022-03-21	27.900	27.900	26.200	26.200	23.041	14,183
2022-03-18	25.200	27.800	25.200	26.600	23.393	29,746
2022-03-17	28.600	28.600	26.600	27.000	23.745	39,483
2022-03-16	30.000	30.000	27.100	27.800	24.448	19,421
2022-03-15	27.200	27.500	27.200	27.300	24.009	12,399
2022-03-14	28.000	28.200	27.200	27.200	23.921	8,390
2022-03-11	27.500	28.000	27.500	27.800	24.448	542
2022-03-10	27.600	28.800	27.600	27.800	24.448	1,705
2022-03-09	27.500	27.500	27.000	27.000	23.745	7,407
2022-03-08	27.400	27.400	26.600	27.200	23.921	1,577
2022-03-07	27.500	27.700	26.400	26.700	23.481	29,736
2022-03-04	27.300	28.800	27.300	28.400	24.976	21,074
2022-03-03	29.900	29.900	27.300	28.200	24.800	37,809
2022-03-02	28.200	28.400	27.200	28.400	24.976	4,526
2022-03-01	29.700	29.700	27.000	28.500	25.064	35,295
2022-02-28	28.000	29.000	28.000	28.500	25.064	16,704
2022-02-25	28.600	31.000	28.600	29.000	25.504	9,834
2022-02-24	29.000	29.000	25.500	28.900	25.416	301,253
2022-02-23	27.000	28.100	26.200	27.900	24.536	44,353
2022-02-22	24.100	27.600	24.100	27.100	23.833	7,446
2022-02-21	27.100	27.400	25.900	27.000	23.745	12,755
2022-02-18	27.800	27.800	27.000	27.100	23.833	16,043
2022-02-17	29.000	29.000	27.900	27.900	24.536	12,137
2022-02-16	30.000	30.000	29.000	29.100	25.592	19,124
2022-02-15	30.000	30.100	28.900	29.200	25.680	29,108
2022-02-14	28.800	30.000	28.800	30.000	26.383	20,452
2022-02-11	29.800	29.800	29.100	29.300	25.768	9,144
2022-02-10	30.000	30.000	29.500	29.500	25.944	7,082
2022-02-09	29.500	30.000	29.500	29.900	26.295	21,758
2022-02-08	29.500	30.200	29.500	29.500	25.944	28,011
2022-02-07	30.200	30.200	29.600	30.200	26.559	2,616
2022-02-04	31.000	31.300	29.800	30.300	26.647	14,502
2022-02-03	29.800	30.500	29.800	30.000	26.383	3,393
2022-02-02	30.500	31.400	30.500	30.500	26.823	18,881
2022-02-01	29.300	30.700	29.300	30.100	26.471	3,850
2022-01-31	31.200	31.800	29.400	30.700	26.999	2,291
2022-01-28	29.700	31.800	29.700	30.500	26.823	3,536
2022-01-27	30.000	30.500	28.500	30.500	26.823	44,258
2022-01-26	28.800	29.900	28.500	29.900	26.295	174,450
2022-01-25	28.300	29.000	28.100	28.500	25.064	180,232
2022-01-24	29.900	32.300	27.500	27.500	24.185	25,965
2022-01-21	32.600	32.600	30.200	30.200	26.559	8,738
2022-01-20	32.500	32.800	30.500	31.400	27.614	23,981
2022-01-19	31.100	32.000	30.600	32.000	28.142	6,838
2022-01-18	32.000	32.400	31.300	31.300	27.526	11,503
2022-01-17	31.000	32.700	31.000	32.400	28.494	3,899
2022-01-14	31.400	31.500	30.000	31.500	27.702	14,490
2022-01-13	31.700	31.700	30.100	31.000	27.263	14,086
2022-01-12	30.200	31.900	30.000	30.600	26.911	19,628
2022-01-11	31.000	31.000	29.800	30.200	26.559	9,919

← NewerPage 20 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.