Norbit ASA (OSL:NORBT)
Norway
· Delayed Price · Currency is NOK 229.20
-2.80 (-1.21%)
Apr 28, 2026, 4:25 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.40 | 232.00 | 225.60 | 229.20 | 229.20 | -1.21% | 68,035 |
| Apr 27, 2026 | 237.60 | 239.00 | 230.20 | 232.00 | 232.00 | -2.36% | 95,833 |
| Apr 24, 2026 | 235.80 | 239.80 | 233.80 | 237.60 | 237.60 | 0.42% | 129,872 |
| Apr 23, 2026 | 237.00 | 244.80 | 235.00 | 236.60 | 236.60 | 4.32% | 164,671 |
| Apr 22, 2026 | 227.00 | 230.40 | 226.00 | 226.80 | 226.80 | - | 132,285 |
| Apr 21, 2026 | 229.00 | 229.80 | 225.80 | 226.80 | 226.80 | -0.26% | 65,201 |
| Apr 20, 2026 | 224.20 | 229.40 | 223.20 | 227.40 | 227.40 | 1.79% | 125,594 |
| Apr 17, 2026 | 227.20 | 232.00 | 223.20 | 223.40 | 223.40 | -2.36% | 172,000 |
| Apr 16, 2026 | 234.80 | 236.20 | 227.00 | 228.80 | 228.80 | -1.38% | 136,203 |
| Apr 15, 2026 | 235.00 | 238.80 | 232.00 | 232.00 | 232.00 | -0.43% | 122,073 |
| Apr 14, 2026 | 220.00 | 235.80 | 220.00 | 233.00 | 233.00 | 7.47% | 457,722 |
| Apr 13, 2026 | 208.80 | 217.80 | 208.80 | 216.80 | 216.80 | 2.36% | 105,034 |
| Apr 10, 2026 | 210.40 | 213.60 | 206.60 | 211.80 | 211.80 | 1.05% | 149,292 |
| Apr 9, 2026 | 202.00 | 210.00 | 201.60 | 209.60 | 209.60 | 3.56% | 150,469 |
| Apr 8, 2026 | 200.00 | 205.80 | 200.00 | 202.40 | 202.40 | 3.32% | 115,328 |
| Apr 7, 2026 | 199.90 | 200.60 | 195.40 | 195.90 | 195.90 | -1.16% | 145,000 |
| Apr 1, 2026 | 196.00 | 200.50 | 196.00 | 198.20 | 198.20 | 3.99% | 110,195 |
| Mar 31, 2026 | 186.80 | 191.00 | 183.20 | 190.60 | 190.60 | 2.92% | 82,017 |
| Mar 30, 2026 | 183.20 | 186.80 | 180.60 | 185.20 | 185.20 | -0.43% | 117,463 |
| Mar 27, 2026 | 189.80 | 189.80 | 181.40 | 186.00 | 186.00 | -1.80% | 244,922 |
| Mar 26, 2026 | 191.80 | 191.80 | 187.60 | 189.40 | 189.40 | -1.25% | 155,728 |
| Mar 25, 2026 | 194.80 | 196.80 | 191.20 | 191.80 | 191.80 | 0.21% | 136,237 |
| Mar 24, 2026 | 196.40 | 196.40 | 189.40 | 191.40 | 191.40 | -3.14% | 78,695 |
| Mar 23, 2026 | 194.00 | 198.20 | 187.20 | 197.60 | 197.60 | 1.02% | 207,515 |
| Mar 20, 2026 | 201.50 | 202.00 | 195.60 | 195.60 | 195.60 | -1.61% | 206,813 |
| Mar 19, 2026 | 206.00 | 206.00 | 198.00 | 198.80 | 198.80 | -4.42% | 133,793 |
| Mar 18, 2026 | 204.50 | 211.00 | 204.00 | 208.00 | 208.00 | 1.71% | 109,334 |
| Mar 17, 2026 | 202.50 | 204.50 | 198.00 | 204.50 | 204.50 | 0.99% | 116,438 |
| Mar 16, 2026 | 202.00 | 203.00 | 197.60 | 202.50 | 202.50 | 0.25% | 98,987 |
| Mar 13, 2026 | 203.50 | 204.00 | 199.60 | 202.00 | 202.00 | -0.25% | 55,273 |
| Mar 12, 2026 | 203.00 | 205.50 | 200.50 | 202.50 | 202.50 | 0.25% | 84,822 |
| Mar 11, 2026 | 206.00 | 206.50 | 199.60 | 202.00 | 202.00 | -1.94% | 95,010 |
| Mar 10, 2026 | 204.00 | 209.00 | 203.00 | 206.00 | 206.00 | 2.74% | 131,590 |
| Mar 9, 2026 | 199.80 | 202.00 | 196.60 | 200.50 | 200.50 | -1.96% | 129,650 |
| Mar 6, 2026 | 212.50 | 212.50 | 202.50 | 204.50 | 204.50 | -3.76% | 108,366 |
| Mar 5, 2026 | 209.00 | 215.00 | 206.50 | 212.50 | 212.50 | 2.16% | 112,625 |
| Mar 4, 2026 | 199.40 | 208.00 | 197.40 | 208.00 | 208.00 | 4.84% | 104,951 |
| Mar 3, 2026 | 202.50 | 203.00 | 196.20 | 198.40 | 198.40 | -3.22% | 196,638 |
| Mar 2, 2026 | 205.00 | 208.50 | 202.50 | 205.00 | 205.00 | -1.20% | 144,515 |
| Feb 27, 2026 | 217.50 | 217.50 | 204.00 | 207.50 | 207.50 | -2.12% | 175,404 |
| Feb 26, 2026 | 219.00 | 219.50 | 211.50 | 212.00 | 212.00 | -2.75% | 119,713 |
| Feb 25, 2026 | 210.00 | 218.50 | 210.00 | 218.00 | 218.00 | 7.39% | 446,025 |
| Feb 24, 2026 | 198.00 | 206.00 | 196.40 | 203.00 | 203.00 | 2.42% | 168,548 |
| Feb 23, 2026 | 199.60 | 199.60 | 195.80 | 198.20 | 198.20 | -0.90% | 63,424 |
| Feb 20, 2026 | 201.50 | 202.50 | 198.00 | 200.00 | 200.00 | 1.01% | 114,889 |
| Feb 19, 2026 | 202.00 | 202.50 | 197.60 | 198.00 | 198.00 | -1.74% | 146,343 |
| Feb 18, 2026 | 195.80 | 201.50 | 194.60 | 201.50 | 201.50 | 3.87% | 271,764 |
| Feb 17, 2026 | 198.00 | 198.00 | 192.60 | 194.00 | 194.00 | -2.02% | 98,821 |
| Feb 16, 2026 | 194.20 | 198.80 | 191.40 | 198.00 | 198.00 | 2.27% | 178,845 |
| Feb 13, 2026 | 183.60 | 195.00 | 182.00 | 193.60 | 193.60 | 5.22% | 271,010 |
| Feb 12, 2026 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.81% | 235,253 |
| Feb 11, 2026 | 188.40 | 192.40 | 180.60 | 187.40 | 187.40 | -8.59% | 1,023,942 |
| Feb 10, 2026 | 198.60 | 208.50 | 194.40 | 205.00 | 205.00 | 4.27% | 342,558 |
| Feb 9, 2026 | 192.00 | 199.20 | 191.80 | 196.60 | 196.60 | 3.04% | 187,202 |
| Feb 6, 2026 | 186.00 | 192.60 | 186.00 | 190.80 | 190.80 | 2.80% | 352,389 |
| Feb 5, 2026 | 182.40 | 185.60 | 179.00 | 185.60 | 185.60 | 0.87% | 128,886 |
| Feb 4, 2026 | 178.00 | 184.00 | 175.80 | 184.00 | 184.00 | 3.84% | 117,124 |
| Feb 3, 2026 | 185.20 | 187.00 | 177.00 | 177.20 | 177.20 | -4.22% | 131,855 |
| Feb 2, 2026 | 181.20 | 185.00 | 179.80 | 185.00 | 185.00 | 0.43% | 77,613 |
| Jan 30, 2026 | 182.00 | 185.00 | 181.20 | 184.20 | 184.20 | 0.88% | 118,332 |
| Jan 29, 2026 | 181.00 | 187.80 | 180.40 | 182.60 | 182.60 | 1.67% | 332,024 |
| Jan 28, 2026 | 182.20 | 184.20 | 179.00 | 179.60 | 179.60 | -1.32% | 80,304 |
| Jan 27, 2026 | 180.00 | 182.60 | 179.60 | 182.00 | 182.00 | 1.68% | 91,830 |
| Jan 26, 2026 | 182.00 | 182.60 | 179.00 | 179.00 | 179.00 | -1.65% | 115,677 |
| Jan 23, 2026 | 185.00 | 186.40 | 181.40 | 182.00 | 182.00 | -0.76% | 131,133 |
| Jan 22, 2026 | 185.80 | 188.00 | 183.40 | 183.40 | 183.40 | 0.55% | 201,124 |
| Jan 21, 2026 | 179.40 | 183.80 | 176.60 | 182.40 | 182.40 | 1.11% | 127,587 |
| Jan 20, 2026 | 178.40 | 181.00 | 176.60 | 180.40 | 180.40 | 0.33% | 133,924 |
| Jan 19, 2026 | 181.80 | 183.00 | 179.00 | 179.80 | 179.80 | -2.60% | 154,292 |
| Jan 16, 2026 | 180.60 | 185.20 | 178.80 | 184.60 | 184.60 | 2.21% | 165,320 |
| Jan 15, 2026 | 175.40 | 180.80 | 174.40 | 180.60 | 180.60 | 2.73% | 129,445 |
| Jan 14, 2026 | 180.20 | 180.20 | 173.00 | 175.80 | 175.80 | -2.12% | 258,839 |
| Jan 13, 2026 | 188.80 | 188.80 | 179.20 | 179.60 | 179.60 | -4.67% | 354,212 |
| Jan 12, 2026 | 192.80 | 192.80 | 182.20 | 188.40 | 188.40 | -2.89% | 383,337 |
| Jan 9, 2026 | 190.20 | 194.80 | 189.20 | 194.00 | 194.00 | 3.08% | 260,847 |
| Jan 8, 2026 | 190.00 | 193.40 | 188.00 | 188.20 | 188.20 | -0.63% | 199,204 |
| Jan 7, 2026 | 185.00 | 189.40 | 181.20 | 189.40 | 189.40 | 2.27% | 138,542 |
| Jan 6, 2026 | 186.00 | 187.60 | 184.00 | 185.20 | 185.20 | 0.11% | 162,450 |
| Jan 5, 2026 | 180.80 | 185.80 | 179.40 | 185.00 | 185.00 | 3.70% | 219,502 |
| Jan 2, 2026 | 189.00 | 189.00 | 178.40 | 178.40 | 178.40 | -4.70% | 208,738 |
| Dec 30, 2025 | 184.20 | 190.00 | 184.20 | 187.20 | 187.20 | 1.96% | 207,969 |
| Dec 29, 2025 | 184.00 | 184.20 | 179.00 | 183.60 | 183.60 | 0.11% | 115,808 |
| Dec 23, 2025 | 181.80 | 184.40 | 181.40 | 183.40 | 183.40 | 1.10% | 47,797 |
| Dec 22, 2025 | 180.80 | 182.60 | 179.20 | 181.40 | 181.40 | 1.80% | 68,920 |
| Dec 19, 2025 | 177.60 | 180.60 | 177.00 | 178.20 | 178.20 | 1.25% | 108,412 |
| Dec 18, 2025 | 172.20 | 176.00 | 168.60 | 176.00 | 176.00 | 2.33% | 146,000 |
| Dec 17, 2025 | 171.20 | 174.00 | 170.40 | 172.00 | 172.00 | 0.23% | 47,323 |
| Dec 16, 2025 | 174.60 | 174.80 | 170.20 | 171.60 | 171.60 | -2.61% | 83,050 |
| Dec 15, 2025 | 176.00 | 177.00 | 174.80 | 176.20 | 176.20 | -0.68% | 64,560 |
| Dec 12, 2025 | 181.40 | 181.40 | 176.20 | 177.40 | 177.40 | -0.11% | 78,034 |
| Dec 11, 2025 | 179.20 | 180.20 | 177.20 | 177.60 | 177.60 | -0.89% | 61,215 |
| Dec 10, 2025 | 183.40 | 187.80 | 177.80 | 179.20 | 179.20 | -2.29% | 140,991 |
| Dec 9, 2025 | 180.00 | 185.00 | 178.20 | 183.40 | 183.40 | 2.57% | 153,967 |
| Dec 8, 2025 | 176.60 | 178.80 | 173.80 | 178.80 | 178.80 | -0.11% | 123,131 |
| 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 |