Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 104.00 | 110.00 | 103.80 | 106.00 | 99.395 | 232,362 |
| 2025-02-12 | 102.80 | 103.40 | 101.00 | 101.00 | 94.706 | 39,757 |
| 2025-02-11 | 103.00 | 104.40 | 102.60 | 103.60 | 97.144 | 28,807 |
| 2025-02-10 | 104.00 | 105.00 | 103.00 | 104.00 | 97.519 | 33,012 |
| 2025-02-07 | 105.60 | 105.80 | 103.40 | 104.00 | 97.519 | 33,791 |
| 2025-02-06 | 102.80 | 105.40 | 102.20 | 103.60 | 97.144 | 48,641 |
| 2025-02-05 | 103.00 | 106.80 | 103.00 | 103.80 | 97.332 | 27,134 |
| 2025-02-04 | 110.60 | 110.60 | 105.00 | 107.00 | 100.33 | 22,640 |
| 2025-02-03 | 105.00 | 106.60 | 103.80 | 106.00 | 99.395 | 36,019 |
| 2025-01-31 | 110.80 | 110.80 | 106.60 | 106.60 | 99.957 | 41,059 |
| 2025-01-30 | 109.00 | 110.80 | 106.00 | 108.20 | 101.46 | 118,951 |
| 2025-01-29 | 105.80 | 108.60 | 105.20 | 108.60 | 101.83 | 195,608 |
| 2025-01-28 | 103.60 | 106.60 | 103.00 | 104.00 | 97.519 | 97,040 |
| 2025-01-27 | 99.200 | 101.80 | 95.500 | 101.60 | 95.269 | 230,860 |
| 2025-01-24 | 101.60 | 102.80 | 100.00 | 100.20 | 93.956 | 56,518 |
| 2025-01-23 | 97.000 | 100.20 | 97.000 | 99.400 | 93.206 | 85,558 |
| 2025-01-22 | 95.000 | 97.700 | 94.300 | 96.700 | 90.674 | 219,327 |
| 2025-01-21 | 95.000 | 95.600 | 94.200 | 94.300 | 88.424 | 19,097 |
| 2025-01-20 | 93.000 | 95.500 | 92.500 | 95.500 | 89.549 | 91,846 |
| 2025-01-17 | 90.000 | 93.000 | 90.000 | 93.000 | 87.205 | 19,249 |
| 2025-01-16 | 93.000 | 94.000 | 92.200 | 93.300 | 87.486 | 29,842 |
| 2025-01-15 | 94.300 | 94.300 | 92.800 | 93.800 | 87.955 | 44,451 |
| 2025-01-14 | 91.900 | 93.700 | 91.500 | 93.700 | 87.861 | 87,953 |
| 2025-01-13 | 94.300 | 94.300 | 90.900 | 91.600 | 85.892 | 128,981 |
| 2025-01-10 | 93.000 | 93.500 | 91.700 | 93.400 | 87.580 | 283,520 |
| 2025-01-09 | 93.200 | 93.600 | 92.500 | 93.000 | 87.205 | 35,127 |
| 2025-01-08 | 95.800 | 95.800 | 92.900 | 93.300 | 87.486 | 43,167 |
| 2025-01-07 | 95.000 | 96.300 | 94.800 | 95.300 | 89.362 | 18,287 |
| 2025-01-06 | 96.500 | 96.500 | 95.000 | 95.000 | 89.080 | 17,382 |
| 2025-01-03 | 97.000 | 97.000 | 95.000 | 96.300 | 90.299 | 22,620 |
| 2025-01-02 | 98.500 | 98.500 | 95.400 | 96.400 | 90.393 | 48,320 |
| 2024-12-30 | 96.100 | 98.800 | 95.900 | 96.600 | 90.581 | 98,880 |
| 2024-12-27 | 95.000 | 96.900 | 94.500 | 96.100 | 90.112 | 35,141 |
| 2024-12-23 | 93.200 | 94.900 | 93.000 | 94.000 | 88.143 | 59,779 |
| 2024-12-20 | 93.000 | 93.300 | 92.000 | 92.400 | 86.642 | 25,926 |
| 2024-12-19 | 92.700 | 94.700 | 90.900 | 94.000 | 88.143 | 39,361 |
| 2024-12-18 | 92.000 | 94.000 | 92.000 | 94.000 | 88.143 | 52,608 |
| 2024-12-17 | 93.200 | 95.000 | 92.000 | 92.000 | 86.267 | 99,504 |
| 2024-12-16 | 96.400 | 96.500 | 94.500 | 94.500 | 88.611 | 29,723 |
| 2024-12-13 | 96.800 | 97.800 | 95.700 | 96.300 | 90.299 | 23,416 |
| 2024-12-12 | 94.500 | 96.800 | 94.500 | 96.300 | 90.299 | 46,937 |
| 2024-12-11 | 94.600 | 95.600 | 94.400 | 95.000 | 89.080 | 38,983 |
| 2024-12-10 | 95.000 | 95.500 | 94.500 | 95.400 | 89.455 | 25,533 |
| 2024-12-09 | 94.500 | 95.100 | 93.700 | 94.600 | 88.705 | 128,605 |
| 2024-12-06 | 95.800 | 95.800 | 93.500 | 94.300 | 88.424 | 68,337 |
| 2024-12-05 | 97.500 | 97.500 | 94.600 | 94.600 | 88.705 | 35,701 |
| 2024-12-04 | 97.200 | 98.500 | 96.600 | 96.600 | 90.581 | 63,650 |
| 2024-12-03 | 97.100 | 100.20 | 96.700 | 96.700 | 90.674 | 129,928 |
| 2024-12-02 | 96.700 | 97.000 | 95.500 | 97.000 | 90.956 | 52,104 |
| 2024-11-29 | 95.000 | 97.000 | 95.000 | 96.300 | 90.299 | 210,405 |
| 2024-11-28 | 96.800 | 96.800 | 94.000 | 95.200 | 89.268 | 47,758 |
| 2024-11-27 | 93.000 | 96.000 | 93.000 | 95.600 | 89.643 | 216,946 |
| 2024-11-26 | 94.100 | 94.600 | 93.000 | 93.500 | 87.674 | 177,268 |
| 2024-11-25 | 97.000 | 97.000 | 94.000 | 94.500 | 88.611 | 56,640 |
| 2024-11-22 | 96.700 | 97.000 | 94.700 | 95.000 | 89.080 | 189,428 |
| 2024-11-21 | 96.000 | 97.900 | 95.200 | 96.000 | 90.018 | 228,132 |
| 2024-11-20 | 93.800 | 96.900 | 93.000 | 96.000 | 90.018 | 188,493 |
| 2024-11-19 | 90.000 | 93.800 | 89.800 | 93.800 | 87.955 | 165,254 |
| 2024-11-18 | 90.700 | 90.700 | 88.900 | 89.700 | 84.110 | 99,311 |
| 2024-11-15 | 89.700 | 92.500 | 87.900 | 89.800 | 84.204 | 338,101 |
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.