Norbit ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	202.00	207.00	202.00	204.50	195.69	84,268
2025-10-30	211.50	211.50	196.80	201.00	192.34	138,422
2025-10-29	209.50	213.50	207.00	210.50	201.43	109,073
2025-10-28	208.00	211.00	204.50	209.50	200.48	95,236
2025-10-27	203.00	208.00	201.50	207.50	198.56	234,213
2025-10-24	195.20	202.50	195.20	200.50	191.86	148,990
2025-10-23	188.00	197.60	187.60	197.60	189.09	129,222
2025-10-22	189.20	191.40	187.60	189.20	181.05	142,769
2025-10-21	187.60	190.60	185.60	189.00	180.86	75,046
2025-10-20	185.00	192.00	185.00	186.60	178.56	147,593
2025-10-17	186.00	189.00	182.20	188.40	180.29	79,612
2025-10-16	188.80	190.00	186.20	187.60	179.52	43,194
2025-10-15	185.20	189.60	185.20	188.80	180.67	96,993
2025-10-14	181.80	184.20	180.00	184.20	176.27	58,484
2025-10-13	183.40	184.40	181.20	182.80	174.93	43,487
2025-10-10	181.60	187.20	181.60	186.00	177.99	122,704
2025-10-09	187.40	187.80	180.60	181.40	173.59	86,846
2025-10-08	186.40	189.80	186.40	187.20	179.14	65,486
2025-10-07	185.20	186.40	183.80	186.00	177.99	62,939
2025-10-06	183.00	185.20	178.60	185.20	177.22	160,971
2025-10-03	182.20	185.00	182.00	184.20	176.27	73,509
2025-10-02	184.80	186.80	182.60	183.20	175.31	105,574
2025-10-01	184.60	186.00	182.20	183.80	175.88	83,449
2025-09-30	181.20	186.00	181.20	184.20	176.27	127,007
2025-09-29	180.80	185.60	180.00	182.80	174.93	269,497
2025-09-26	189.00	189.20	177.20	183.00	175.12	248,879
2025-09-25	196.00	196.20	190.20	190.80	182.58	155,190
2025-09-24	196.00	200.00	195.20	196.60	188.13	113,773
2025-09-23	196.40	198.20	195.20	197.40	188.90	97,597
2025-09-22	197.20	199.00	196.40	196.40	187.94	84,446
2025-09-19	197.40	200.00	195.20	197.40	188.90	912,520
2025-09-18	199.00	201.00	197.20	197.80	189.28	143,062
2025-09-17	205.00	205.00	196.40	198.60	190.05	3,912,778
2025-09-16	209.50	214.50	206.00	214.00	204.78	88,593
2025-09-15	208.00	210.50	206.50	210.50	201.43	72,581
2025-09-12	210.00	213.00	206.50	207.00	198.08	73,530
2025-09-11	200.00	211.50	200.00	211.00	201.91	190,819
2025-09-10	193.20	199.60	193.20	199.00	190.43	69,246
2025-09-09	190.40	192.60	188.00	192.40	184.11	101,043
2025-09-08	192.80	195.60	190.20	191.20	182.96	55,478
2025-09-05	194.00	195.60	192.40	194.20	185.84	57,363
2025-09-04	196.00	196.20	191.60	194.60	186.22	77,311
2025-09-03	196.60	199.00	194.80	196.40	187.94	55,236
2025-09-02	203.50	203.50	195.20	197.20	188.71	123,716
2025-09-01	204.00	205.00	200.00	203.50	194.73	63,866
2025-08-29	201.50	208.00	201.00	203.50	194.73	100,108
2025-08-28	203.00	203.00	198.60	200.00	191.39	726,891
2025-08-27	208.50	210.00	201.50	203.00	194.26	59,827
2025-08-26	206.50	208.00	200.50	208.00	199.04	249,749
2025-08-25	197.00	203.50	195.60	202.50	193.78	214,253
2025-08-22	195.60	196.60	189.80	196.40	187.94	182,044
2025-08-21	189.60	195.20	187.40	194.80	186.41	133,692
2025-08-20	192.40	193.60	186.00	190.40	182.20	157,800
2025-08-19	207.00	207.00	193.40	193.40	185.07	210,735
2025-08-18	198.60	209.00	198.60	209.00	200.00	213,834
2025-08-15	205.00	205.00	193.20	196.80	188.32	160,696
2025-08-14	203.00	208.00	191.40	197.60	189.09	284,750
2025-08-13	198.00	200.50	196.80	198.60	190.05	101,414
2025-08-12	193.00	198.00	190.60	198.00	189.47	119,674
2025-08-11	203.00	203.00	191.00	193.80	185.45	194,548

← NewerPage 5 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.