Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	182.00	185.00	181.20	184.20	179.35	118,332
2026-01-29	181.00	187.80	180.40	182.60	177.79	332,024
2026-01-28	182.20	184.20	179.00	179.60	174.87	80,304
2026-01-27	180.00	182.60	179.60	182.00	177.21	91,830
2026-01-26	182.00	182.60	179.00	179.00	174.28	115,677
2026-01-23	185.00	186.40	181.40	182.00	177.21	131,133
2026-01-22	185.80	188.00	183.40	183.40	178.57	201,124
2026-01-21	179.40	183.80	176.60	182.40	177.59	127,587
2026-01-20	178.40	181.00	176.60	180.40	175.65	133,924
2026-01-19	181.80	183.00	179.00	179.80	175.06	154,292
2026-01-16	180.60	185.20	178.80	184.60	179.74	165,320
2026-01-15	175.40	180.80	174.40	180.60	175.84	129,445
2026-01-14	180.20	180.20	173.00	175.80	171.17	258,839
2026-01-13	188.80	188.80	179.20	179.60	174.87	354,212
2026-01-12	192.80	192.80	182.20	188.40	183.44	383,337
2026-01-09	190.20	194.80	189.20	194.00	188.89	260,847
2026-01-08	190.00	193.40	188.00	188.20	183.24	199,204
2026-01-07	185.00	189.40	181.20	189.40	184.41	138,542
2026-01-06	186.00	187.60	184.00	185.20	180.32	162,450
2026-01-05	180.80	185.80	179.40	185.00	180.13	219,502
2026-01-02	189.00	189.00	178.40	178.40	173.70	208,738
2025-12-30	184.20	190.00	184.20	187.20	182.27	207,969
2025-12-29	184.00	184.20	179.00	183.60	178.76	115,808
2025-12-23	181.80	184.40	181.40	183.40	178.57	47,797
2025-12-22	180.80	182.60	179.20	181.40	176.62	68,920
2025-12-19	177.60	180.60	177.00	178.20	173.51	108,412
2025-12-18	172.20	176.00	168.60	176.00	171.36	146,000
2025-12-17	171.20	174.00	170.40	172.00	167.47	47,323
2025-12-16	174.60	174.80	170.20	171.60	167.08	83,050
2025-12-15	176.00	177.00	174.80	176.20	171.56	64,560
2025-12-12	181.40	181.40	176.20	177.40	172.73	78,034
2025-12-11	179.20	180.20	177.20	177.60	172.92	61,215
2025-12-10	183.40	187.80	177.80	179.20	174.48	140,991
2025-12-09	180.00	185.00	178.20	183.40	178.57	153,967
2025-12-08	176.60	178.80	173.80	178.80	174.09	123,131
2025-12-05	179.40	182.20	178.40	179.00	174.28	71,828
2025-12-04	176.00	181.80	174.80	179.20	174.48	165,580
2025-12-03	174.20	179.20	174.20	175.00	170.39	83,598
2025-12-02	173.20	175.20	171.20	173.80	169.22	72,859
2025-12-01	177.20	178.60	171.20	174.20	169.61	107,635
2025-11-28	177.80	177.80	174.40	176.80	172.14	252,786
2025-11-27	167.60	175.80	167.00	175.80	171.17	132,030
2025-11-26	171.00	173.40	166.20	167.40	162.99	171,795
2025-11-25	173.20	174.60	169.80	170.80	166.30	107,505
2025-11-24	177.80	179.60	169.00	171.40	166.88	272,072
2025-11-21	169.20	177.80	166.20	177.40	172.73	198,606
2025-11-20	166.60	171.00	166.40	169.20	164.74	144,985
2025-11-19	167.40	167.40	163.80	166.20	161.82	188,650
2025-11-18	170.00	170.00	166.40	167.40	162.99	244,439
2025-11-17	179.80	181.80	172.60	174.60	167.08	132,572
2025-11-14	178.00	183.20	175.20	179.20	171.48	219,065
2025-11-13	181.00	182.80	176.00	181.20	173.40	481,420
2025-11-12	188.20	190.60	187.20	188.80	180.67	76,805
2025-11-11	190.40	192.40	187.60	188.00	179.90	50,629
2025-11-10	191.00	193.60	190.00	191.80	183.54	61,753
2025-11-07	191.00	192.00	188.60	189.80	181.62	66,833
2025-11-06	196.60	196.60	191.00	192.00	183.73	64,986
2025-11-05	204.50	204.50	194.80	196.60	188.13	70,289
2025-11-04	206.00	206.00	201.00	203.00	194.26	60,984
2025-11-03	203.50	206.50	200.00	205.50	196.65	42,041

← NewerPage 4 of 5 · 250 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.