Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 158.60
-3.40 (-2.10%)
Sep 14, 2026, 4:25 PM CET
Norbit ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 161.30 | 161.50 | 157.00 | 158.60 | 158.60 | -2.10% | 180,461 |
| Sep 11, 2026 | 158.00 | 163.80 | 157.00 | 162.00 | 162.00 | 2.92% | 138,510 |
| Sep 10, 2026 | 160.30 | 161.80 | 156.60 | 157.40 | 157.40 | -1.87% | 144,560 |
| Sep 9, 2026 | 161.50 | 162.50 | 159.80 | 160.40 | 160.40 | -0.99% | 93,049 |
| Sep 8, 2026 | 160.50 | 162.90 | 159.80 | 162.00 | 162.00 | 0.81% | 308,351 |
| Sep 7, 2026 | 162.00 | 163.00 | 160.70 | 160.70 | 160.70 | -0.43% | 136,011 |
| Sep 4, 2026 | 158.00 | 163.70 | 157.20 | 161.40 | 161.40 | 3.07% | 282,905 |
| Sep 3, 2026 | 159.50 | 159.50 | 156.00 | 156.60 | 156.60 | -2.00% | 349,907 |
| Sep 2, 2026 | 163.40 | 165.80 | 159.80 | 159.80 | 159.80 | -2.20% | 191,417 |
| Sep 1, 2026 | 166.00 | 166.10 | 161.40 | 163.40 | 163.40 | -1.57% | 206,404 |
| Aug 31, 2026 | 166.00 | 166.70 | 164.50 | 166.00 | 166.00 | 0.42% | 238,901 |
| Aug 28, 2026 | 166.40 | 167.40 | 164.90 | 165.30 | 165.30 | 0.18% | 284,698 |
| Aug 27, 2026 | 163.10 | 167.50 | 162.50 | 165.00 | 165.00 | 1.16% | 155,796 |
| Aug 26, 2026 | 164.10 | 164.10 | 160.10 | 163.10 | 163.10 | -0.91% | 494,926 |
| Aug 25, 2026 | 165.00 | 169.20 | 164.10 | 164.60 | 164.60 | -0.06% | 312,916 |
| 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 |