Norbit ASA (OSL:NORBT)
Norway
· Delayed Price · Currency is NOK 179.00
-0.20 (-0.11%)
At close: Dec 5, 2025
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.40 | 182.20 | 178.40 | 179.00 | 179.00 | -0.11% | 71,828 |
| Dec 4, 2025 | 176.00 | 181.80 | 174.80 | 179.20 | 179.20 | 2.40% | 165,580 |
| Dec 3, 2025 | 174.20 | 179.20 | 174.20 | 175.00 | 175.00 | 0.69% | 83,598 |
| Dec 2, 2025 | 173.20 | 175.20 | 171.20 | 173.80 | 173.80 | -0.23% | 72,859 |
| Dec 1, 2025 | 177.20 | 178.60 | 171.20 | 174.20 | 174.20 | -1.47% | 107,635 |
| Nov 28, 2025 | 177.80 | 177.80 | 174.40 | 176.80 | 176.80 | 0.57% | 252,786 |
| Nov 27, 2025 | 167.60 | 175.80 | 167.00 | 175.80 | 175.80 | 5.02% | 132,030 |
| Nov 26, 2025 | 171.00 | 173.40 | 166.20 | 167.40 | 167.40 | -1.99% | 171,795 |
| Nov 25, 2025 | 173.20 | 174.60 | 169.80 | 170.80 | 170.80 | -0.35% | 107,505 |
| Nov 24, 2025 | 177.80 | 179.60 | 169.00 | 171.40 | 171.40 | -3.38% | 272,072 |
| Nov 21, 2025 | 169.20 | 177.80 | 166.20 | 177.40 | 177.40 | 4.85% | 198,606 |
| Nov 20, 2025 | 166.60 | 171.00 | 166.40 | 169.20 | 169.20 | 1.81% | 144,985 |
| Nov 19, 2025 | 167.40 | 167.40 | 163.80 | 166.20 | 166.20 | -0.72% | 272,650 |
| Nov 18, 2025 | 170.00 | 170.00 | 166.40 | 167.40 | 167.40 | -4.12% | 244,439 |
| Nov 17, 2025 | 179.80 | 181.80 | 172.60 | 174.60 | 171.60 | -2.57% | 132,572 |
| Nov 14, 2025 | 178.00 | 183.20 | 175.20 | 179.20 | 176.12 | -1.10% | 219,065 |
| Nov 13, 2025 | 181.00 | 182.80 | 176.00 | 181.20 | 178.09 | -4.03% | 481,420 |
| Nov 12, 2025 | 188.20 | 190.60 | 187.20 | 188.80 | 185.56 | 0.43% | 76,805 |
| Nov 11, 2025 | 190.40 | 192.40 | 187.60 | 188.00 | 184.77 | -1.98% | 50,629 |
| Nov 10, 2025 | 191.00 | 193.60 | 190.00 | 191.80 | 188.50 | 1.05% | 61,753 |
| Nov 7, 2025 | 191.00 | 192.00 | 188.60 | 189.80 | 186.54 | -1.15% | 66,833 |
| Nov 6, 2025 | 196.60 | 196.60 | 191.00 | 192.00 | 188.70 | -2.34% | 64,986 |
| Nov 5, 2025 | 204.50 | 204.50 | 194.80 | 196.60 | 193.22 | -3.15% | 70,289 |
| Nov 4, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 199.51 | -1.22% | 60,984 |
| Nov 3, 2025 | 203.50 | 206.50 | 200.00 | 205.50 | 201.97 | 0.49% | 42,041 |
| Oct 31, 2025 | 202.00 | 207.00 | 202.00 | 204.50 | 200.99 | 1.74% | 84,268 |
| Oct 30, 2025 | 211.50 | 211.50 | 196.80 | 201.00 | 197.55 | -4.51% | 138,422 |
| Oct 29, 2025 | 209.50 | 213.50 | 207.00 | 210.50 | 206.88 | 0.48% | 109,073 |
| Oct 28, 2025 | 208.00 | 211.00 | 204.50 | 209.50 | 205.90 | 0.96% | 95,236 |
| Oct 27, 2025 | 203.00 | 208.00 | 201.50 | 207.50 | 203.93 | 3.49% | 234,213 |
| Oct 24, 2025 | 195.20 | 202.50 | 195.20 | 200.50 | 197.05 | 1.47% | 148,990 |
| Oct 23, 2025 | 188.00 | 197.60 | 187.60 | 197.60 | 194.20 | 4.44% | 129,222 |
| Oct 22, 2025 | 189.20 | 191.40 | 187.60 | 189.20 | 185.95 | 0.11% | 142,769 |
| Oct 21, 2025 | 187.60 | 190.60 | 185.60 | 189.00 | 185.75 | 1.29% | 75,046 |
| Oct 20, 2025 | 185.00 | 192.00 | 185.00 | 186.60 | 183.39 | -0.96% | 147,593 |
| Oct 17, 2025 | 186.00 | 189.00 | 182.20 | 188.40 | 185.16 | 0.43% | 79,612 |
| Oct 16, 2025 | 188.80 | 190.00 | 186.20 | 187.60 | 184.38 | -0.64% | 43,194 |
| Oct 15, 2025 | 185.20 | 189.60 | 185.20 | 188.80 | 185.56 | 2.50% | 96,993 |
| Oct 14, 2025 | 181.80 | 184.20 | 180.00 | 184.20 | 181.04 | 0.77% | 58,484 |
| Oct 13, 2025 | 183.40 | 184.40 | 181.20 | 182.80 | 179.66 | -1.72% | 43,487 |
| Oct 10, 2025 | 181.60 | 187.20 | 181.60 | 186.00 | 182.80 | 2.54% | 122,704 |
| Oct 9, 2025 | 187.40 | 187.80 | 180.60 | 181.40 | 178.28 | -3.10% | 86,846 |
| Oct 8, 2025 | 186.40 | 189.80 | 186.40 | 187.20 | 183.98 | 0.65% | 65,486 |
| Oct 7, 2025 | 185.20 | 186.40 | 183.80 | 186.00 | 182.80 | 0.43% | 62,939 |
| Oct 6, 2025 | 183.00 | 185.20 | 178.60 | 185.20 | 182.02 | 0.54% | 160,971 |
| Oct 3, 2025 | 182.20 | 185.00 | 182.00 | 184.20 | 181.04 | 0.55% | 73,509 |
| Oct 2, 2025 | 184.80 | 186.80 | 182.60 | 183.20 | 180.05 | -0.33% | 105,574 |
| Oct 1, 2025 | 184.60 | 186.00 | 182.20 | 183.80 | 180.64 | -0.22% | 83,449 |
| Sep 30, 2025 | 181.20 | 186.00 | 181.20 | 184.20 | 181.04 | 0.77% | 127,007 |
| Sep 29, 2025 | 180.80 | 185.60 | 180.00 | 182.80 | 179.66 | -0.11% | 269,497 |
| Sep 26, 2025 | 189.00 | 189.20 | 177.20 | 183.00 | 179.86 | -4.09% | 248,879 |
| Sep 25, 2025 | 196.00 | 196.20 | 190.20 | 190.80 | 187.52 | -2.95% | 155,190 |
| Sep 24, 2025 | 196.00 | 200.00 | 195.20 | 196.60 | 193.22 | -0.41% | 113,773 |
| Sep 23, 2025 | 196.40 | 198.20 | 195.20 | 197.40 | 194.01 | 0.51% | 97,597 |
| Sep 22, 2025 | 197.20 | 199.00 | 196.40 | 196.40 | 193.03 | -0.51% | 84,446 |
| Sep 19, 2025 | 197.40 | 200.00 | 195.20 | 197.40 | 194.01 | -0.20% | 912,520 |
| Sep 18, 2025 | 199.00 | 201.00 | 197.20 | 197.80 | 194.40 | -0.40% | 143,062 |
| Sep 17, 2025 | 205.00 | 205.00 | 196.40 | 198.60 | 195.19 | -7.20% | 3,912,778 |
| Sep 16, 2025 | 209.50 | 214.50 | 206.00 | 214.00 | 210.32 | 1.66% | 88,593 |
| Sep 15, 2025 | 208.00 | 210.50 | 206.50 | 210.50 | 206.88 | 1.69% | 72,581 |
| Sep 12, 2025 | 210.00 | 213.00 | 206.50 | 207.00 | 203.44 | -1.90% | 73,530 |
| Sep 11, 2025 | 200.00 | 211.50 | 200.00 | 211.00 | 207.37 | 6.03% | 190,819 |
| Sep 10, 2025 | 193.20 | 199.60 | 193.20 | 199.00 | 195.58 | 3.43% | 69,246 |
| Sep 9, 2025 | 190.40 | 192.60 | 188.00 | 192.40 | 189.09 | 0.63% | 101,043 |
| Sep 8, 2025 | 192.80 | 195.60 | 190.20 | 191.20 | 187.91 | -1.54% | 55,478 |
| Sep 5, 2025 | 194.00 | 195.60 | 192.40 | 194.20 | 190.86 | -0.21% | 57,363 |
| Sep 4, 2025 | 196.00 | 196.20 | 191.60 | 194.60 | 191.26 | -0.92% | 77,311 |
| Sep 3, 2025 | 196.60 | 199.00 | 194.80 | 196.40 | 193.03 | -0.41% | 55,236 |
| Sep 2, 2025 | 203.50 | 203.50 | 195.20 | 197.20 | 193.81 | -3.10% | 123,716 |
| Sep 1, 2025 | 204.00 | 205.00 | 200.00 | 203.50 | 200.00 | - | 63,866 |
| Aug 29, 2025 | 201.50 | 208.00 | 201.00 | 203.50 | 200.00 | 1.75% | 100,108 |
| Aug 28, 2025 | 203.00 | 203.00 | 198.60 | 200.00 | 196.56 | -1.48% | 726,891 |
| Aug 27, 2025 | 208.50 | 210.00 | 201.50 | 203.00 | 199.51 | -2.40% | 59,827 |
| Aug 26, 2025 | 206.50 | 208.00 | 200.50 | 208.00 | 204.43 | 2.72% | 249,749 |
| Aug 25, 2025 | 197.00 | 203.50 | 195.60 | 202.50 | 199.02 | 3.11% | 214,253 |
| Aug 22, 2025 | 195.60 | 196.60 | 189.80 | 196.40 | 193.03 | 0.82% | 182,044 |
| Aug 21, 2025 | 189.60 | 195.20 | 187.40 | 194.80 | 191.45 | 2.31% | 133,692 |
| Aug 20, 2025 | 192.40 | 193.60 | 186.00 | 190.40 | 187.13 | -1.55% | 157,800 |
| Aug 19, 2025 | 207.00 | 207.00 | 193.40 | 193.40 | 190.08 | -7.46% | 210,735 |
| Aug 18, 2025 | 198.60 | 209.00 | 198.60 | 209.00 | 205.41 | 6.20% | 213,834 |
| Aug 15, 2025 | 205.00 | 205.00 | 193.20 | 196.80 | 193.42 | -0.40% | 160,696 |
| Aug 14, 2025 | 203.00 | 208.00 | 191.40 | 197.60 | 194.20 | -0.50% | 284,750 |
| Aug 13, 2025 | 198.00 | 200.50 | 196.80 | 198.60 | 195.19 | 0.30% | 101,414 |
| Aug 12, 2025 | 193.00 | 198.00 | 190.60 | 198.00 | 194.60 | 2.17% | 119,674 |
| Aug 11, 2025 | 203.00 | 203.00 | 191.00 | 193.80 | 190.47 | -4.53% | 194,548 |
| Aug 8, 2025 | 207.00 | 207.00 | 201.00 | 203.00 | 199.51 | -1.46% | 58,981 |
| Aug 7, 2025 | 203.00 | 206.50 | 200.50 | 206.00 | 202.46 | 2.23% | 120,156 |
| Aug 6, 2025 | 209.00 | 209.00 | 201.00 | 201.50 | 198.04 | -3.36% | 56,230 |
| Aug 5, 2025 | 205.00 | 209.50 | 205.00 | 208.50 | 204.92 | 2.21% | 209,555 |
| Aug 4, 2025 | 203.00 | 206.00 | 202.50 | 204.00 | 200.49 | 0.99% | 131,325 |
| Aug 1, 2025 | 204.00 | 204.00 | 200.50 | 202.00 | 198.53 | -2.18% | 91,242 |
| Jul 31, 2025 | 206.00 | 208.50 | 204.50 | 206.50 | 202.95 | 0.24% | 65,849 |
| Jul 30, 2025 | 208.50 | 208.50 | 203.00 | 206.00 | 202.46 | - | 65,862 |
| Jul 29, 2025 | 205.00 | 210.50 | 203.50 | 206.00 | 202.46 | 0.24% | 53,579 |
| Jul 28, 2025 | 204.00 | 208.00 | 203.00 | 205.50 | 201.97 | - | 44,329 |
| Jul 25, 2025 | 210.00 | 211.00 | 203.50 | 205.50 | 201.97 | -2.84% | 137,620 |
| Jul 24, 2025 | 212.00 | 215.00 | 210.50 | 211.50 | 207.87 | -0.24% | 51,495 |
| Jul 23, 2025 | 215.00 | 216.00 | 210.00 | 212.00 | 208.36 | -1.85% | 39,980 |
| Jul 22, 2025 | 214.00 | 219.00 | 211.00 | 216.00 | 212.29 | 0.23% | 67,469 |
| Jul 21, 2025 | 223.00 | 223.00 | 214.00 | 215.50 | 211.80 | -3.36% | 87,120 |