Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 207.00 | 207.00 | 201.00 | 203.00 | 194.26 | 58,981 |
| 2025-08-07 | 203.00 | 206.50 | 200.50 | 206.00 | 197.13 | 120,156 |
| 2025-08-06 | 209.00 | 209.00 | 201.00 | 201.50 | 192.82 | 56,230 |
| 2025-08-05 | 205.00 | 209.50 | 205.00 | 208.50 | 199.52 | 209,555 |
| 2025-08-04 | 203.00 | 206.00 | 202.50 | 204.00 | 195.21 | 131,325 |
| 2025-08-01 | 204.00 | 204.00 | 200.50 | 202.00 | 193.30 | 91,242 |
| 2025-07-31 | 206.00 | 208.50 | 204.50 | 206.50 | 197.61 | 65,849 |
| 2025-07-30 | 208.50 | 208.50 | 203.00 | 206.00 | 197.13 | 65,862 |
| 2025-07-29 | 205.00 | 210.50 | 203.50 | 208.00 | 199.04 | 53,579 |
| 2025-07-28 | 204.00 | 208.00 | 203.00 | 205.50 | 196.65 | 44,329 |
| 2025-07-25 | 210.00 | 211.00 | 203.50 | 205.50 | 196.65 | 137,620 |
| 2025-07-24 | 212.00 | 215.00 | 210.50 | 211.50 | 202.39 | 51,495 |
| 2025-07-23 | 215.00 | 216.00 | 210.00 | 212.00 | 202.87 | 39,980 |
| 2025-07-22 | 214.00 | 219.00 | 211.00 | 216.00 | 206.70 | 67,469 |
| 2025-07-21 | 223.00 | 223.00 | 214.00 | 215.50 | 206.22 | 87,120 |
| 2025-07-18 | 225.00 | 226.50 | 222.00 | 223.00 | 213.39 | 47,095 |
| 2025-07-17 | 227.00 | 228.00 | 223.50 | 225.00 | 215.31 | 72,100 |
| 2025-07-16 | 216.00 | 224.00 | 216.00 | 223.50 | 213.87 | 124,559 |
| 2025-07-15 | 215.00 | 218.50 | 212.50 | 216.00 | 206.70 | 84,295 |
| 2025-07-14 | 207.00 | 214.50 | 204.00 | 214.50 | 205.26 | 93,285 |
| 2025-07-11 | 204.00 | 208.00 | 200.50 | 206.00 | 197.13 | 106,292 |
| 2025-07-10 | 203.00 | 208.50 | 203.00 | 205.50 | 196.65 | 49,420 |
| 2025-07-09 | 206.50 | 207.00 | 202.00 | 205.00 | 196.17 | 85,811 |
| 2025-07-08 | 205.00 | 210.00 | 202.00 | 207.00 | 198.08 | 80,936 |
| 2025-07-07 | 207.00 | 208.50 | 204.50 | 206.00 | 197.13 | 52,534 |
| 2025-07-04 | 204.00 | 208.00 | 200.00 | 207.00 | 198.08 | 113,824 |
| 2025-07-03 | 201.00 | 205.50 | 201.00 | 204.00 | 195.21 | 117,832 |
| 2025-07-02 | 217.00 | 217.00 | 199.40 | 200.00 | 191.39 | 270,960 |
| 2025-07-01 | 218.50 | 221.50 | 215.50 | 216.50 | 207.17 | 150,408 |
| 2025-06-30 | 210.00 | 216.00 | 209.50 | 216.00 | 206.70 | 523,915 |
| 2025-06-27 | 209.00 | 210.00 | 205.00 | 209.00 | 200.00 | 68,395 |
| 2025-06-26 | 208.00 | 211.50 | 205.00 | 207.00 | 198.08 | 338,376 |
| 2025-06-25 | 201.00 | 207.50 | 198.00 | 207.50 | 198.56 | 129,956 |
| 2025-06-24 | 205.50 | 206.00 | 199.00 | 201.50 | 192.82 | 157,193 |
| 2025-06-23 | 206.00 | 207.00 | 201.00 | 204.00 | 195.21 | 97,740 |
| 2025-06-20 | 212.00 | 212.00 | 205.50 | 207.00 | 198.08 | 151,624 |
| 2025-06-19 | 214.00 | 214.00 | 209.00 | 212.50 | 203.35 | 115,792 |
| 2025-06-18 | 209.50 | 215.00 | 205.50 | 214.00 | 204.78 | 125,711 |
| 2025-06-17 | 217.00 | 217.00 | 206.50 | 208.50 | 199.52 | 169,081 |
| 2025-06-16 | 219.00 | 225.00 | 216.00 | 218.50 | 209.09 | 214,831 |
| 2025-06-13 | 214.50 | 216.00 | 211.50 | 216.00 | 206.70 | 118,802 |
| 2025-06-12 | 202.50 | 214.00 | 202.50 | 213.00 | 203.83 | 349,458 |
| 2025-06-11 | 198.80 | 203.00 | 197.40 | 200.00 | 191.39 | 101,780 |
| 2025-06-10 | 201.00 | 201.00 | 194.80 | 198.80 | 190.24 | 146,124 |
| 2025-06-06 | 201.00 | 203.00 | 197.80 | 200.00 | 191.39 | 191,027 |
| 2025-06-05 | 199.00 | 201.50 | 197.40 | 199.00 | 190.43 | 190,056 |
| 2025-06-04 | 197.20 | 199.00 | 193.40 | 198.60 | 190.05 | 167,153 |
| 2025-06-03 | 189.00 | 196.80 | 185.40 | 196.20 | 187.75 | 255,295 |
| 2025-06-02 | 189.00 | 191.80 | 185.00 | 188.00 | 179.90 | 194,127 |
| 2025-05-30 | 198.60 | 201.00 | 188.00 | 190.60 | 182.39 | 1,547,744 |
| 2025-05-28 | 190.00 | 197.60 | 189.00 | 195.80 | 187.37 | 226,048 |
| 2025-05-27 | 192.00 | 192.00 | 188.40 | 190.80 | 182.58 | 157,928 |
| 2025-05-26 | 195.00 | 196.80 | 190.60 | 191.00 | 182.77 | 238,109 |
| 2025-05-23 | 198.00 | 198.40 | 184.20 | 189.00 | 180.86 | 377,268 |
| 2025-05-22 | 194.00 | 196.20 | 189.20 | 195.80 | 187.37 | 226,989 |
| 2025-05-21 | 185.80 | 195.20 | 185.80 | 195.20 | 186.79 | 380,953 |
| 2025-05-20 | 183.00 | 186.60 | 182.00 | 183.80 | 175.88 | 191,690 |
| 2025-05-19 | 179.60 | 183.00 | 177.60 | 180.20 | 172.44 | 257,936 |
| 2025-05-16 | 179.40 | 182.40 | 175.80 | 179.00 | 171.29 | 469,691 |
| 2025-05-15 | 175.00 | 181.40 | 174.80 | 178.00 | 170.33 | 441,366 |
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.