Norbit ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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