Norbit ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	171.70	172.00	164.40	164.70	164.70	-3.74%	255,938
Aug 21, 2026	169.20	171.80	167.20	171.10	171.10	1.60%	145,582
Aug 20, 2026	166.50	170.00	165.60	168.40	168.40	1.69%	196,570
Aug 19, 2026	172.00	172.70	165.60	165.60	165.60	-3.38%	307,770
Aug 18, 2026	182.00	185.10	171.40	171.40	171.40	-5.46%	439,943
Aug 17, 2026	185.00	185.70	179.90	181.30	181.30	-0.60%	192,105
Aug 14, 2026	185.10	186.00	180.30	182.40	182.40	-1.35%	278,674
Aug 13, 2026	185.00	185.00	177.50	184.90	184.90	0.82%	740,273
Aug 12, 2026	179.00	184.00	178.20	183.40	183.40	2.46%	237,149
Aug 11, 2026	178.70	181.60	177.80	179.00	179.00	0.51%	109,144
Aug 10, 2026	177.00	179.00	176.60	178.10	178.10	2.36%	171,054
Aug 7, 2026	175.00	177.20	173.00	174.00	174.00	-0.11%	62,658
Aug 6, 2026	175.00	175.30	172.40	174.20	174.20	-1.80%	96,393
Aug 5, 2026	179.50	180.40	175.60	177.40	177.40	-	105,181
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