Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 176.50
-0.30 (-0.17%)
Jun 4, 2026, 4:26 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 176.80 | 180.40 | 175.70 | 179.90 | - | 1.75% | 29,690 |
| Jun 3, 2026 | 179.20 | 179.20 | 176.10 | 176.80 | 176.80 | -1.17% | 158,696 |
| Jun 2, 2026 | 179.70 | 180.40 | 177.10 | 178.90 | 178.90 | 0.28% | 158,079 |
| Jun 1, 2026 | 186.50 | 186.50 | 178.40 | 178.40 | 178.40 | -4.60% | 236,549 |
| May 29, 2026 | 184.80 | 188.50 | 184.00 | 187.00 | 187.00 | 1.85% | 165,859 |
| May 28, 2026 | 187.30 | 189.10 | 182.10 | 183.60 | 183.60 | -1.24% | 160,001 |
| May 27, 2026 | 191.50 | 191.60 | 185.90 | 185.90 | 185.90 | -2.52% | 177,223 |
| May 26, 2026 | 190.90 | 191.80 | 189.10 | 190.70 | 190.70 | 1.82% | 184,339 |
| May 22, 2026 | 186.20 | 189.30 | 184.70 | 187.30 | 187.30 | 0.59% | 180,466 |
| May 21, 2026 | 185.90 | 186.70 | 181.70 | 186.20 | 186.20 | 0.76% | 313,866 |
| May 20, 2026 | 188.10 | 191.50 | 187.00 | 189.80 | 184.80 | 1.66% | 255,380 |
| May 19, 2026 | 188.80 | 192.70 | 186.70 | 186.70 | 181.78 | -1.37% | 297,709 |
| May 18, 2026 | 193.30 | 193.30 | 187.50 | 189.30 | 184.31 | -2.67% | 358,494 |
| May 15, 2026 | 203.80 | 204.00 | 190.90 | 194.50 | 189.38 | -4.38% | 649,075 |
| May 13, 2026 | 212.00 | 214.00 | 203.40 | 203.40 | 198.04 | -8.71% | 673,020 |
| May 12, 2026 | 225.00 | 225.60 | 222.00 | 222.80 | 216.93 | -1.07% | 92,600 |
| May 11, 2026 | 229.00 | 231.00 | 225.20 | 225.20 | 219.27 | -1.66% | 74,029 |
| May 8, 2026 | 230.80 | 232.00 | 227.20 | 229.00 | 222.97 | -1.12% | 68,865 |
| May 7, 2026 | 231.20 | 236.00 | 230.20 | 231.60 | 225.50 | 1.76% | 191,779 |
| May 6, 2026 | 224.80 | 235.80 | 224.80 | 227.60 | 221.60 | 1.88% | 177,300 |
| May 5, 2026 | 224.80 | 231.20 | 222.60 | 223.40 | 217.51 | -1.15% | 76,791 |
| May 4, 2026 | 224.00 | 226.20 | 220.80 | 226.00 | 220.05 | -0.70% | 157,237 |
| Apr 30, 2026 | 223.20 | 227.60 | 222.20 | 227.60 | 221.60 | 0.98% | 133,386 |
| Apr 29, 2026 | 229.60 | 229.60 | 224.60 | 225.40 | 219.46 | -1.66% | 89,871 |
| Apr 28, 2026 | 230.40 | 232.00 | 225.60 | 229.20 | 223.16 | -1.21% | 68,035 |
| Apr 27, 2026 | 237.60 | 239.00 | 230.20 | 232.00 | 225.89 | -2.36% | 95,833 |
| Apr 24, 2026 | 235.80 | 239.80 | 233.80 | 237.60 | 231.34 | 0.42% | 129,872 |
| Apr 23, 2026 | 237.00 | 244.80 | 235.00 | 236.60 | 230.37 | 4.32% | 164,671 |
| Apr 22, 2026 | 227.00 | 230.40 | 226.00 | 226.80 | 220.83 | - | 132,285 |
| Apr 21, 2026 | 229.00 | 229.80 | 225.80 | 226.80 | 220.83 | -0.26% | 65,201 |
| Apr 20, 2026 | 224.20 | 229.40 | 223.20 | 227.40 | 221.41 | 1.79% | 125,594 |
| Apr 17, 2026 | 227.20 | 232.00 | 223.20 | 223.40 | 217.51 | -2.36% | 172,000 |
| Apr 16, 2026 | 234.80 | 236.20 | 227.00 | 228.80 | 222.77 | -1.38% | 136,203 |
| Apr 15, 2026 | 235.00 | 238.80 | 232.00 | 232.00 | 225.89 | -0.43% | 122,073 |
| Apr 14, 2026 | 220.00 | 235.80 | 220.00 | 233.00 | 226.86 | 7.47% | 457,722 |
| Apr 13, 2026 | 208.80 | 217.80 | 208.80 | 216.80 | 211.09 | 2.36% | 105,034 |
| Apr 10, 2026 | 210.40 | 213.60 | 206.60 | 211.80 | 206.22 | 1.05% | 149,292 |
| Apr 9, 2026 | 202.00 | 210.00 | 201.60 | 209.60 | 204.08 | 3.56% | 150,469 |
| Apr 8, 2026 | 200.00 | 205.80 | 200.00 | 202.40 | 197.07 | 3.32% | 115,328 |
| Apr 7, 2026 | 199.90 | 200.60 | 195.40 | 195.90 | 190.74 | -1.16% | 145,000 |
| Apr 1, 2026 | 196.00 | 200.50 | 196.00 | 198.20 | 192.98 | 3.99% | 110,195 |
| Mar 31, 2026 | 186.80 | 191.00 | 183.20 | 190.60 | 185.58 | 2.92% | 82,017 |
| Mar 30, 2026 | 183.20 | 186.80 | 180.60 | 185.20 | 180.32 | -0.43% | 117,463 |
| Mar 27, 2026 | 189.80 | 189.80 | 181.40 | 186.00 | 181.10 | -1.80% | 244,922 |
| Mar 26, 2026 | 191.80 | 191.80 | 187.60 | 189.40 | 184.41 | -1.25% | 155,728 |
| Mar 25, 2026 | 194.80 | 196.80 | 191.20 | 191.80 | 186.75 | 0.21% | 136,237 |
| Mar 24, 2026 | 196.40 | 196.40 | 189.40 | 191.40 | 186.36 | -3.14% | 78,695 |
| Mar 23, 2026 | 194.00 | 198.20 | 187.20 | 197.60 | 192.39 | 1.02% | 207,515 |
| Mar 20, 2026 | 201.50 | 202.00 | 195.60 | 195.60 | 190.45 | -1.61% | 206,813 |
| Mar 19, 2026 | 206.00 | 206.00 | 198.00 | 198.80 | 193.56 | -4.42% | 133,793 |