Norbit ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.000 | 91.000 | 85.000 | 89.500 | 83.923 | 255,414 |
| 2024-11-13 | 90.700 | 94.300 | 90.700 | 94.000 | 88.143 | 65,167 |
| 2024-11-12 | 90.000 | 92.800 | 90.000 | 92.700 | 86.924 | 156,415 |
| 2024-11-11 | 93.000 | 93.500 | 90.100 | 91.800 | 86.080 | 109,048 |
| 2024-11-08 | 93.400 | 95.000 | 92.000 | 93.300 | 87.486 | 65,621 |
| 2024-11-07 | 93.400 | 93.500 | 89.300 | 92.000 | 86.267 | 58,320 |
| 2024-11-06 | 94.100 | 96.000 | 93.000 | 93.400 | 87.580 | 53,939 |
| 2024-11-05 | 95.000 | 96.000 | 94.300 | 95.000 | 89.080 | 35,693 |
| 2024-11-04 | 96.000 | 96.000 | 95.000 | 95.500 | 89.549 | 27,438 |
| 2024-11-01 | 96.000 | 96.000 | 94.700 | 96.000 | 90.018 | 34,990 |
| 2024-10-31 | 96.000 | 96.000 | 94.100 | 94.700 | 88.799 | 24,853 |
| 2024-10-30 | 96.800 | 96.800 | 94.800 | 95.600 | 89.643 | 170,760 |
| 2024-10-29 | 96.800 | 97.000 | 95.800 | 95.800 | 89.830 | 92,722 |
| 2024-10-28 | 97.000 | 97.000 | 96.000 | 96.400 | 90.393 | 68,207 |
| 2024-10-25 | 97.000 | 97.000 | 96.600 | 97.000 | 90.956 | 48,885 |
| 2024-10-24 | 96.800 | 98.300 | 96.200 | 96.700 | 90.674 | 86,607 |
| 2024-10-23 | 94.000 | 96.500 | 93.900 | 96.000 | 90.018 | 45,481 |
| 2024-10-22 | 94.000 | 94.000 | 91.500 | 93.000 | 87.205 | 10,931 |
| 2024-10-21 | 90.800 | 94.700 | 89.800 | 93.400 | 87.580 | 51,638 |
| 2024-10-18 | 92.400 | 92.400 | 90.100 | 90.200 | 84.579 | 124,898 |
| 2024-10-17 | 90.500 | 91.900 | 90.400 | 91.900 | 86.173 | 43,284 |
| 2024-10-16 | 92.400 | 92.400 | 90.400 | 90.700 | 85.048 | 25,032 |
| 2024-10-15 | 91.000 | 91.900 | 90.100 | 91.800 | 86.080 | 22,264 |
| 2024-10-14 | 91.600 | 93.600 | 91.000 | 91.000 | 85.329 | 32,919 |
| 2024-10-11 | 93.500 | 93.900 | 91.400 | 91.400 | 85.705 | 29,620 |
| 2024-10-10 | 86.000 | 94.500 | 86.000 | 93.600 | 87.767 | 197,819 |
| 2024-10-09 | 87.000 | 88.800 | 87.000 | 87.100 | 81.672 | 29,438 |
| 2024-10-08 | 86.000 | 88.200 | 85.800 | 88.000 | 82.516 | 33,719 |
| 2024-10-07 | 86.000 | 86.900 | 85.000 | 86.500 | 81.110 | 26,305 |
| 2024-10-04 | 85.400 | 88.000 | 85.000 | 87.000 | 81.579 | 144,269 |
| 2024-10-03 | 82.200 | 85.800 | 82.200 | 85.100 | 79.797 | 82,800 |
| 2024-10-02 | 82.600 | 83.400 | 82.000 | 82.600 | 77.453 | 16,605 |
| 2024-10-01 | 83.000 | 83.900 | 82.200 | 82.600 | 77.453 | 40,042 |
| 2024-09-30 | 85.100 | 85.100 | 82.500 | 83.500 | 78.297 | 34,798 |
| 2024-09-27 | 83.500 | 85.900 | 83.300 | 85.200 | 79.891 | 26,241 |
| 2024-09-26 | 84.900 | 85.700 | 83.200 | 83.400 | 78.203 | 29,335 |
| 2024-09-25 | 86.000 | 86.000 | 83.600 | 83.600 | 78.391 | 20,041 |
| 2024-09-24 | 86.100 | 86.100 | 84.100 | 85.500 | 80.172 | 36,082 |
| 2024-09-23 | 86.100 | 87.100 | 86.000 | 86.400 | 81.016 | 11,421 |
| 2024-09-20 | 88.200 | 89.500 | 86.100 | 86.100 | 80.735 | 62,486 |
| 2024-09-19 | 87.500 | 88.200 | 86.500 | 88.000 | 82.516 | 31,089 |
| 2024-09-18 | 87.500 | 88.100 | 87.000 | 87.000 | 81.579 | 18,338 |
| 2024-09-17 | 90.000 | 91.100 | 87.500 | 88.300 | 82.798 | 117,182 |
| 2024-09-16 | 92.400 | 92.400 | 89.500 | 89.600 | 84.017 | 21,153 |
| 2024-09-13 | 89.200 | 91.200 | 87.900 | 91.200 | 85.517 | 113,190 |
| 2024-09-12 | 88.000 | 89.000 | 87.700 | 88.300 | 82.798 | 30,446 |
| 2024-09-11 | 86.400 | 87.300 | 85.400 | 86.900 | 81.485 | 34,374 |
| 2024-09-10 | 87.500 | 88.000 | 85.800 | 85.800 | 80.453 | 45,663 |
| 2024-09-09 | 87.800 | 88.900 | 87.400 | 87.500 | 82.048 | 19,008 |
| 2024-09-06 | 86.000 | 88.700 | 86.000 | 87.800 | 82.329 | 39,390 |
| 2024-09-05 | 89.000 | 89.000 | 86.700 | 87.400 | 81.954 | 92,193 |
| 2024-09-04 | 89.000 | 89.000 | 86.500 | 88.100 | 82.610 | 57,166 |
| 2024-09-03 | 90.400 | 92.100 | 89.000 | 89.000 | 83.454 | 45,056 |
| 2024-09-02 | 95.900 | 95.900 | 90.400 | 90.400 | 84.767 | 28,359 |
| 2024-08-30 | 91.400 | 94.000 | 90.600 | 94.000 | 88.143 | 132,382 |
| 2024-08-29 | 88.400 | 91.600 | 88.300 | 91.500 | 85.798 | 57,304 |
| 2024-08-28 | 89.800 | 90.900 | 89.400 | 90.000 | 84.392 | 29,496 |
| 2024-08-27 | 90.900 | 90.900 | 88.850 | 89.300 | 83.735 | 33,059 |
| 2024-08-26 | 91.500 | 91.500 | 89.200 | 90.100 | 84.486 | 14,734 |
| 2024-08-23 | 92.000 | 92.000 | 90.400 | 91.300 | 85.611 | 24,912 |
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.