Norbit ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	174.60	179.90	174.60	177.40	177.40	2.42%	234,574
Aug 3, 2026	169.50	173.80	167.90	173.20	173.20	-1.25%	222,922
Jul 31, 2026	174.00	178.00	173.90	175.40	175.40	1.33%	104,382
Jul 30, 2026	172.80	173.60	170.00	173.10	173.10	1.29%	77,939
Jul 29, 2026	170.30	172.90	169.20	170.90	170.90	-1.21%	79,147
Jul 28, 2026	171.20	177.10	170.00	173.00	173.00	0.70%	89,667
Jul 27, 2026	170.70	173.20	170.70	171.80	171.80	1.12%	49,463
Jul 24, 2026	174.50	174.50	169.90	169.90	169.90	-2.91%	97,390
Jul 23, 2026	178.10	178.10	173.90	175.00	175.00	-0.91%	66,616
Jul 22, 2026	177.10	178.30	175.00	176.60	176.60	2.50%	108,379
Jul 21, 2026	170.00	172.70	169.40	172.30	172.30	2.38%	54,131
Jul 20, 2026	170.00	170.70	168.30	168.30	168.30	-0.77%	73,258
Jul 17, 2026	165.00	171.70	161.50	169.60	169.60	3.10%	123,603
Jul 16, 2026	167.40	167.90	163.40	164.50	164.50	-2.08%	113,302
Jul 15, 2026	170.50	170.60	166.70	168.00	168.00	-0.88%	96,859
Jul 14, 2026	167.00	171.10	166.80	169.50	169.50	1.99%	77,596
Jul 13, 2026	169.50	170.20	165.80	166.20	166.20	-2.41%	137,463
Jul 10, 2026	182.00	182.00	169.20	170.30	170.30	-5.81%	160,009
Jul 9, 2026	182.90	183.70	180.70	180.80	180.80	-0.06%	74,133
Jul 8, 2026	183.40	184.40	178.10	180.90	180.90	0.50%	102,160
Jul 7, 2026	181.00	182.40	178.50	180.00	180.00	0.17%	123,019
Jul 6, 2026	180.90	180.90	176.50	179.70	179.70	-0.44%	118,880
Jul 3, 2026	177.50	182.10	176.10	180.50	180.50	1.86%	199,839
Jul 2, 2026	174.90	178.00	171.90	177.20	177.20	2.90%	143,622
Jul 1, 2026	173.80	177.50	171.20	172.20	172.20	1.77%	213,908
Jun 30, 2026	168.90	171.50	167.60	169.20	169.20	1.38%	89,905
Jun 29, 2026	164.50	168.60	164.00	166.90	166.90	2.33%	113,799
Jun 26, 2026	165.30	166.40	163.00	163.10	163.10	-1.87%	144,065
Jun 25, 2026	170.00	171.20	166.00	166.20	166.20	-1.42%	89,798
Jun 24, 2026	168.10	169.40	165.20	168.60	168.60	-0.18%	151,231
Jun 23, 2026	171.70	172.90	168.30	168.90	168.90	-2.09%	131,018
Jun 22, 2026	172.00	173.70	171.00	172.50	172.50	0.35%	97,351
Jun 19, 2026	170.80	171.90	168.50	171.90	171.90	2.20%	61,440
Jun 18, 2026	174.10	174.10	168.20	168.20	168.20	-2.89%	112,914
Jun 17, 2026	172.00	173.90	171.50	173.20	173.20	1.41%	83,459
Jun 16, 2026	174.30	176.00	170.40	170.80	170.80	-0.81%	90,186
Jun 15, 2026	176.00	176.90	172.20	172.20	172.20	0.76%	105,969
Jun 12, 2026	168.10	176.70	165.80	170.90	170.90	2.40%	407,592
Jun 11, 2026	166.00	169.00	164.90	166.90	166.90	0.18%	129,862
Jun 10, 2026	170.50	171.30	166.60	166.60	166.60	-2.57%	251,085
Jun 9, 2026	173.00	174.00	169.30	171.00	171.00	-1.33%	144,028
Jun 8, 2026	174.40	174.80	171.40	173.30	173.30	-0.86%	106,193
Jun 5, 2026	177.40	179.20	174.20	174.80	174.80	-0.96%	166,930
Jun 4, 2026	176.80	180.40	175.70	176.50	176.50	-0.17%	113,345
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