Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	30.700	31.000	30.700	31.000	27.263	5,899
2022-01-07	30.300	31.500	30.300	31.500	27.702	12,644
2022-01-06	31.100	31.100	30.100	31.100	27.351	8,173
2022-01-05	31.300	31.800	31.200	31.200	27.439	11,502
2022-01-04	31.100	32.000	31.100	31.700	27.878	16,180
2022-01-03	31.300	31.800	31.100	31.700	27.878	9,262
2021-12-30	31.200	31.700	31.100	31.300	27.526	18,598
2021-12-29	31.700	31.700	31.100	31.100	27.351	2,648
2021-12-28	30.100	32.400	30.100	31.700	27.878	271,533
2021-12-27	33.000	33.000	32.000	32.000	28.142	5,258
2021-12-23	30.000	32.900	30.000	32.000	28.142	21,607
2021-12-22	28.800	31.100	28.800	30.000	26.383	21,866
2021-12-21	31.300	31.500	28.200	28.400	24.976	48,272
2021-12-20	29.700	30.000	28.800	28.800	25.328	23,284
2021-12-17	31.000	31.000	30.000	30.000	26.383	523,196
2021-12-16	30.600	31.000	30.400	31.000	27.263	7,352
2021-12-15	31.000	31.300	30.200	31.200	27.439	65,119
2021-12-14	31.000	32.000	30.600	30.600	26.911	13,042
2021-12-13	30.600	30.900	30.100	30.500	26.823	19,584
2021-12-10	30.900	31.400	30.900	31.400	27.614	7,608
2021-12-09	31.200	31.800	30.900	31.500	27.702	5,661
2021-12-08	32.000	32.000	31.000	31.500	27.702	14,917
2021-12-07	31.600	32.100	31.500	31.500	27.702	7,946
2021-12-06	34.000	34.000	31.200	31.300	27.526	11,914
2021-12-03	33.000	33.000	32.000	32.400	28.494	9,874
2021-12-02	33.000	33.000	31.000	31.200	27.439	34,893
2021-12-01	33.100	34.000	32.000	32.600	28.670	23,763
2021-11-30	33.200	33.200	32.000	32.300	28.406	3,850
2021-11-29	31.400	32.500	31.000	32.500	28.582	15,449
2021-11-26	33.000	33.000	31.600	31.800	27.966	19,863
2021-11-25	33.900	33.900	33.100	33.400	29.373	6,599
2021-11-24	34.500	34.500	32.900	33.900	29.813	2,410
2021-11-23	32.700	34.100	32.700	34.000	29.901	14,885
2021-11-22	33.700	33.900	32.600	32.700	28.758	7,261
2021-11-19	33.000	34.500	32.500	33.800	29.725	9,560
2021-11-18	32.700	33.000	32.600	32.600	28.670	2,388
2021-11-17	34.800	34.800	32.600	32.700	28.758	10,303
2021-11-16	33.000	33.900	32.500	33.000	29.022	42,569
2021-11-15	34.900	35.000	32.700	33.200	29.197	32,924
2021-11-12	33.100	34.800	33.100	34.500	30.341	43,896
2021-11-11	32.800	34.000	31.200	32.100	28.230	46,836
2021-11-10	31.200	32.800	31.200	31.200	27.439	11,697
2021-11-09	31.800	33.100	30.500	31.500	27.702	21,616
2021-11-08	32.000	32.500	30.900	31.800	27.966	10,768
2021-11-05	30.600	32.900	30.200	31.700	27.878	47,181
2021-11-04	30.500	30.800	30.200	30.600	26.911	6,313
2021-11-03	29.900	30.700	29.900	30.500	26.823	8,643
2021-11-02	30.400	31.000	29.200	30.000	26.383	7,975
2021-11-01	31.000	31.000	30.100	30.300	26.647	18,578
2021-10-29	31.000	32.400	30.200	31.600	27.790	25,441
2021-10-28	31.500	32.000	30.200	31.900	28.054	35,406
2021-10-27	33.200	33.200	31.600	31.900	28.054	20,923
2021-10-26	34.700	34.700	32.200	33.200	29.197	50,405
2021-10-25	35.000	35.500	33.200	34.700	30.517	55,069
2021-10-22	35.000	35.000	33.000	34.000	29.901	41,754
2021-10-21	35.500	35.500	34.000	34.800	30.605	44,730
2021-10-20	35.000	36.400	34.800	35.000	30.780	1,513,235

← NewerPage 21 of 21 · 1,257 trading days

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.