Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 168.00 | 173.00 | 166.20 | 170.20 | 162.87 | 452,336 |
| 2025-05-13 | 154.00 | 154.60 | 150.00 | 153.00 | 146.41 | 99,654 |
| 2025-05-12 | 156.00 | 157.60 | 145.80 | 153.20 | 146.60 | 151,051 |
| 2025-05-09 | 152.80 | 155.40 | 152.40 | 154.80 | 148.13 | 154,945 |
| 2025-05-08 | 150.40 | 152.80 | 149.40 | 151.20 | 144.69 | 138,613 |
| 2025-05-07 | 150.00 | 151.00 | 145.00 | 150.40 | 143.92 | 188,257 |
| 2025-05-06 | 147.00 | 149.80 | 146.60 | 149.20 | 139.90 | 176,645 |
| 2025-05-05 | 149.80 | 149.80 | 143.60 | 144.40 | 135.40 | 142,224 |
| 2025-05-02 | 145.60 | 147.80 | 142.60 | 147.80 | 138.59 | 123,369 |
| 2025-04-30 | 139.80 | 142.00 | 138.80 | 141.80 | 132.96 | 110,882 |
| 2025-04-29 | 138.00 | 139.60 | 135.80 | 138.80 | 130.15 | 109,061 |
| 2025-04-28 | 136.20 | 138.00 | 134.60 | 137.00 | 128.46 | 105,152 |
| 2025-04-25 | 141.80 | 141.80 | 134.60 | 135.40 | 126.96 | 198,829 |
| 2025-04-24 | 135.60 | 138.00 | 131.20 | 138.00 | 129.40 | 115,093 |
| 2025-04-23 | 133.00 | 136.00 | 131.80 | 132.00 | 123.77 | 181,751 |
| 2025-04-22 | 127.40 | 131.00 | 125.00 | 131.00 | 122.84 | 227,819 |
| 2025-04-16 | 125.20 | 126.60 | 122.80 | 125.60 | 117.77 | 40,069 |
| 2025-04-15 | 123.00 | 125.80 | 122.00 | 124.80 | 117.02 | 303,787 |
| 2025-04-14 | 121.20 | 124.00 | 118.80 | 123.40 | 115.71 | 158,857 |
| 2025-04-11 | 118.40 | 120.60 | 114.40 | 117.40 | 110.08 | 127,965 |
| 2025-04-10 | 117.00 | 122.00 | 114.20 | 118.00 | 110.65 | 179,555 |
| 2025-04-09 | 109.00 | 110.80 | 107.00 | 109.80 | 102.96 | 162,913 |
| 2025-04-08 | 111.60 | 113.00 | 108.60 | 112.60 | 105.58 | 114,091 |
| 2025-04-07 | 102.00 | 110.40 | 97.100 | 108.80 | 102.02 | 290,562 |
| 2025-04-04 | 117.00 | 120.00 | 107.80 | 109.80 | 102.96 | 206,702 |
| 2025-04-03 | 114.60 | 120.20 | 111.40 | 119.00 | 111.58 | 119,331 |
| 2025-04-02 | 122.00 | 122.00 | 116.80 | 117.20 | 109.90 | 61,050 |
| 2025-04-01 | 119.40 | 121.40 | 119.20 | 120.80 | 113.27 | 23,747 |
| 2025-03-31 | 120.80 | 121.60 | 118.20 | 119.60 | 112.15 | 63,505 |
| 2025-03-28 | 122.20 | 124.40 | 121.00 | 122.00 | 114.40 | 47,660 |
| 2025-03-27 | 121.60 | 124.00 | 121.00 | 122.20 | 114.59 | 46,900 |
| 2025-03-26 | 124.00 | 126.00 | 122.60 | 124.80 | 117.02 | 58,747 |
| 2025-03-25 | 125.60 | 125.80 | 122.20 | 123.20 | 115.52 | 58,622 |
| 2025-03-24 | 127.80 | 127.80 | 124.80 | 125.60 | 117.77 | 68,595 |
| 2025-03-21 | 123.20 | 126.20 | 121.20 | 125.40 | 117.59 | 60,749 |
| 2025-03-20 | 125.00 | 125.00 | 120.40 | 123.20 | 115.52 | 88,609 |
| 2025-03-19 | 125.00 | 126.80 | 123.80 | 124.20 | 116.46 | 109,828 |
| 2025-03-18 | 124.20 | 125.80 | 122.80 | 125.40 | 117.59 | 152,583 |
| 2025-03-17 | 120.80 | 123.00 | 119.80 | 122.60 | 114.96 | 148,333 |
| 2025-03-14 | 116.20 | 120.00 | 113.40 | 119.20 | 111.77 | 287,936 |
| 2025-03-13 | 107.00 | 108.20 | 106.40 | 107.80 | 101.08 | 30,816 |
| 2025-03-12 | 106.00 | 108.60 | 106.00 | 107.20 | 100.52 | 37,462 |
| 2025-03-11 | 104.20 | 105.60 | 103.20 | 105.40 | 98.832 | 154,282 |
| 2025-03-10 | 111.00 | 111.00 | 105.00 | 106.00 | 99.395 | 47,253 |
| 2025-03-07 | 112.00 | 112.00 | 107.00 | 110.00 | 103.15 | 90,330 |
| 2025-03-06 | 111.00 | 111.80 | 108.60 | 109.00 | 102.21 | 54,186 |
| 2025-03-05 | 108.00 | 111.40 | 108.00 | 108.00 | 101.27 | 96,081 |
| 2025-03-04 | 112.80 | 112.80 | 106.80 | 106.80 | 100.14 | 135,665 |
| 2025-03-03 | 113.60 | 114.80 | 111.80 | 112.60 | 105.58 | 95,317 |
| 2025-02-28 | 111.40 | 112.00 | 109.00 | 112.00 | 105.02 | 102,273 |
| 2025-02-27 | 111.00 | 112.00 | 108.60 | 112.00 | 105.02 | 52,118 |
| 2025-02-26 | 113.80 | 115.40 | 110.20 | 111.60 | 104.65 | 449,305 |
| 2025-02-25 | 115.00 | 116.60 | 111.00 | 111.00 | 104.08 | 179,222 |
| 2025-02-24 | 118.40 | 118.40 | 114.40 | 115.20 | 108.02 | 74,031 |
| 2025-02-21 | 116.60 | 118.00 | 115.60 | 117.80 | 110.46 | 122,358 |
| 2025-02-20 | 115.00 | 115.20 | 113.00 | 115.00 | 107.83 | 64,131 |
| 2025-02-19 | 114.20 | 115.40 | 112.00 | 113.00 | 105.96 | 143,963 |
| 2025-02-18 | 114.00 | 115.40 | 113.00 | 114.00 | 106.90 | 107,620 |
| 2025-02-17 | 114.60 | 114.60 | 111.40 | 112.00 | 105.02 | 115,081 |
| 2025-02-14 | 108.80 | 112.00 | 107.40 | 110.00 | 103.15 | 82,943 |
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.