Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 229.60 | 229.60 | 224.60 | 225.40 | 219.46 | 89,871 |
| 2026-04-28 | 230.40 | 232.00 | 225.60 | 229.20 | 223.16 | 68,035 |
| 2026-04-27 | 237.60 | 239.00 | 230.20 | 232.00 | 225.89 | 95,833 |
| 2026-04-24 | 235.80 | 239.80 | 233.80 | 237.60 | 231.34 | 129,872 |
| 2026-04-23 | 237.00 | 244.80 | 235.00 | 236.60 | 230.37 | 164,671 |
| 2026-04-22 | 227.00 | 230.40 | 226.00 | 226.80 | 220.83 | 132,285 |
| 2026-04-21 | 229.00 | 229.80 | 225.80 | 226.80 | 220.83 | 65,201 |
| 2026-04-20 | 224.20 | 229.40 | 223.20 | 227.40 | 221.41 | 125,594 |
| 2026-04-17 | 227.20 | 232.00 | 223.20 | 223.40 | 217.51 | 172,000 |
| 2026-04-16 | 234.80 | 236.20 | 227.00 | 228.80 | 222.77 | 136,203 |
| 2026-04-15 | 235.00 | 238.80 | 232.00 | 232.00 | 225.89 | 122,073 |
| 2026-04-14 | 220.00 | 235.80 | 220.00 | 233.00 | 226.86 | 457,722 |
| 2026-04-13 | 208.80 | 217.80 | 208.80 | 216.80 | 211.09 | 105,034 |
| 2026-04-10 | 210.40 | 213.60 | 206.60 | 211.80 | 206.22 | 149,292 |
| 2026-04-09 | 202.00 | 210.00 | 201.60 | 209.60 | 204.08 | 150,469 |
| 2026-04-08 | 200.00 | 205.80 | 200.00 | 202.40 | 197.07 | 115,328 |
| 2026-04-07 | 199.90 | 200.60 | 195.40 | 195.90 | 190.74 | 145,000 |
| 2026-04-01 | 196.00 | 200.50 | 196.00 | 198.20 | 192.98 | 110,195 |
| 2026-03-31 | 186.80 | 191.00 | 183.20 | 190.60 | 185.58 | 82,017 |
| 2026-03-30 | 183.20 | 186.80 | 180.60 | 185.20 | 180.32 | 117,463 |
| 2026-03-27 | 189.80 | 189.80 | 181.40 | 186.00 | 181.10 | 244,922 |
| 2026-03-26 | 191.80 | 191.80 | 187.60 | 189.40 | 184.41 | 155,728 |
| 2026-03-25 | 194.80 | 196.80 | 191.20 | 191.80 | 186.75 | 136,237 |
| 2026-03-24 | 196.40 | 196.40 | 189.40 | 191.40 | 186.36 | 78,695 |
| 2026-03-23 | 194.00 | 198.20 | 187.20 | 197.60 | 192.39 | 207,515 |
| 2026-03-20 | 201.50 | 202.00 | 195.60 | 195.60 | 190.45 | 206,813 |
| 2026-03-19 | 206.00 | 206.00 | 198.00 | 198.80 | 193.56 | 133,793 |
| 2026-03-18 | 204.50 | 211.00 | 204.00 | 208.00 | 202.52 | 109,334 |
| 2026-03-17 | 202.50 | 204.50 | 198.00 | 204.50 | 199.11 | 116,438 |
| 2026-03-16 | 202.00 | 203.00 | 197.60 | 202.50 | 197.17 | 98,987 |
| 2026-03-13 | 203.50 | 204.00 | 199.60 | 202.00 | 196.68 | 55,273 |
| 2026-03-12 | 203.00 | 205.50 | 200.50 | 202.50 | 197.17 | 84,822 |
| 2026-03-11 | 206.00 | 206.50 | 199.60 | 202.00 | 196.68 | 95,010 |
| 2026-03-10 | 204.00 | 209.00 | 203.00 | 206.00 | 200.57 | 131,590 |
| 2026-03-09 | 199.80 | 202.00 | 196.60 | 200.50 | 195.22 | 129,650 |
| 2026-03-06 | 212.50 | 212.50 | 203.00 | 204.50 | 199.11 | 108,366 |
| 2026-03-05 | 209.00 | 215.00 | 206.50 | 212.50 | 206.90 | 112,625 |
| 2026-03-04 | 199.40 | 208.00 | 197.40 | 208.00 | 202.52 | 104,951 |
| 2026-03-03 | 202.50 | 203.00 | 196.20 | 198.40 | 193.17 | 196,638 |
| 2026-03-02 | 205.00 | 208.50 | 202.50 | 205.00 | 199.60 | 144,515 |
| 2026-02-27 | 217.50 | 217.50 | 204.00 | 207.50 | 202.03 | 175,404 |
| 2026-02-26 | 219.00 | 219.50 | 211.50 | 212.00 | 206.42 | 119,713 |
| 2026-02-25 | 210.00 | 218.50 | 210.00 | 218.00 | 212.26 | 446,025 |
| 2026-02-24 | 198.00 | 206.00 | 196.40 | 203.00 | 197.65 | 168,548 |
| 2026-02-23 | 199.60 | 199.60 | 195.80 | 198.20 | 192.98 | 63,424 |
| 2026-02-20 | 201.50 | 202.50 | 198.00 | 200.00 | 194.73 | 114,889 |
| 2026-02-19 | 202.00 | 202.50 | 197.60 | 198.00 | 192.78 | 146,343 |
| 2026-02-18 | 195.80 | 201.50 | 194.60 | 201.50 | 196.19 | 271,764 |
| 2026-02-17 | 198.00 | 198.00 | 192.60 | 194.00 | 188.89 | 98,821 |
| 2026-02-16 | 194.20 | 198.80 | 191.40 | 198.00 | 192.78 | 143,845 |
| 2026-02-13 | 183.60 | 195.00 | 182.00 | 193.60 | 188.50 | 271,010 |
| 2026-02-12 | 188.00 | 188.00 | 181.00 | 184.00 | 179.15 | 200,253 |
| 2026-02-11 | 188.40 | 192.40 | 180.60 | 187.40 | 182.46 | 1,023,942 |
| 2026-02-10 | 198.60 | 208.50 | 194.40 | 205.00 | 199.60 | 354,502 |
| 2026-02-09 | 192.00 | 199.20 | 191.80 | 196.60 | 191.42 | 187,202 |
| 2026-02-06 | 186.00 | 192.60 | 186.00 | 190.80 | 185.77 | 352,389 |
| 2026-02-05 | 182.40 | 185.60 | 179.00 | 185.60 | 180.71 | 128,886 |
| 2026-02-04 | 178.00 | 184.00 | 175.80 | 184.00 | 179.15 | 117,124 |
| 2026-02-03 | 185.20 | 187.00 | 177.00 | 177.20 | 172.53 | 131,855 |
| 2026-02-02 | 181.20 | 185.00 | 179.80 | 185.00 | 180.13 | 77,613 |
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.