Norbit ASA NORBT
OSL · Norway · Industrial Services
NOK 159.30+0.20 (+0.13%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 159.30 | +0.13% | NOK 159.00 | NOK 161.90 | NOK 158.50 | 117.29K |
| 2026-09-30 | NOK 159.10 | -0.13% | NOK 159.00 | NOK 161.20 | NOK 158.60 | 149.52K |
| 2026-09-29 | NOK 159.30 | +0.82% | NOK 158.00 | NOK 161.40 | NOK 156.80 | 115.29K |
| 2026-09-28 | NOK 158.00 | -2.23% | NOK 161.00 | NOK 162.00 | NOK 157.90 | 166.86K |
| 2026-09-25 | NOK 161.60 | +0.31% | NOK 163.00 | NOK 163.10 | NOK 160.70 | 111.84K |
| 2026-09-24 | NOK 161.10 | -1.59% | NOK 165.50 | NOK 165.50 | NOK 159.90 | 148.10K |
| 2026-09-23 | NOK 163.70 | +0.31% | NOK 164.50 | NOK 165.00 | NOK 163.60 | 105.49K |
| 2026-09-22 | NOK 163.20 | +2.13% | NOK 160.70 | NOK 165.00 | NOK 160.50 | 142.44K |
| 2026-09-21 | NOK 159.80 | +0.13% | NOK 161.00 | NOK 161.80 | NOK 159.10 | 91.42K |
| 2026-09-18 | NOK 159.60 | -1.78% | NOK 162.50 | NOK 163.20 | NOK 159.00 | 178.10K |
| 2026-09-17 | NOK 162.50 | +2.27% | NOK 158.50 | NOK 162.60 | NOK 158.40 | 212.16K |
| 2026-09-16 | NOK 158.90 | -0.31% | NOK 159.50 | NOK 161.70 | NOK 158.90 | 90.01K |
| 2026-09-15 | NOK 159.40 | +0.50% | NOK 158.50 | NOK 162.30 | NOK 157.20 | 132.90K |
| 2026-09-14 | NOK 158.60 | -2.10% | NOK 161.30 | NOK 161.50 | NOK 157.00 | 180.46K |
| 2026-09-11 | NOK 162.00 | +2.92% | NOK 158.00 | NOK 163.80 | NOK 157.00 | 138.51K |
| 2026-09-10 | NOK 157.40 | -1.87% | NOK 160.30 | NOK 161.80 | NOK 156.60 | 144.56K |
| 2026-09-09 | NOK 160.40 | -0.99% | NOK 161.50 | NOK 162.50 | NOK 159.80 | 93.05K |
| 2026-09-08 | NOK 162.00 | +0.81% | NOK 160.50 | NOK 162.90 | NOK 159.80 | 208.35K |
| 2026-09-07 | NOK 160.70 | -0.43% | NOK 162.00 | NOK 163.00 | NOK 160.70 | 136.01K |
| 2026-09-04 | NOK 161.40 | +3.07% | NOK 158.00 | NOK 163.70 | NOK 157.20 | 282.91K |
| 2026-09-03 | NOK 156.60 | -2.00% | NOK 159.50 | NOK 159.50 | NOK 156.00 | 349.91K |
| 2026-09-02 | NOK 159.80 | -2.20% | NOK 163.40 | NOK 165.80 | NOK 159.80 | 191.42K |
| 2026-09-01 | NOK 163.40 | -1.57% | NOK 166.00 | NOK 166.10 | NOK 161.40 | 206.40K |
| 2026-08-31 | NOK 166.00 | +0.42% | NOK 166.00 | NOK 166.70 | NOK 164.50 | 138.90K |
| 2026-08-28 | NOK 165.30 | +0.18% | NOK 166.40 | NOK 167.40 | NOK 164.90 | 284.70K |
| 2026-08-27 | NOK 165.00 | +1.16% | NOK 163.10 | NOK 167.50 | NOK 162.50 | 155.80K |
| 2026-08-26 | NOK 163.10 | -0.91% | NOK 164.10 | NOK 164.10 | NOK 160.10 | 494.93K |
| 2026-08-25 | NOK 164.60 | -0.06% | NOK 165.00 | NOK 169.20 | NOK 164.10 | 312.92K |
| 2026-08-24 | NOK 164.70 | -3.74% | NOK 171.70 | NOK 172.00 | NOK 164.40 | 255.94K |
| 2026-08-21 | NOK 171.10 | +1.60% | NOK 169.20 | NOK 171.80 | NOK 167.20 | 145.58K |
| 2026-08-20 | NOK 168.40 | +1.69% | NOK 166.50 | NOK 170.00 | NOK 165.60 | 196.57K |
| 2026-08-19 | NOK 165.60 | -3.38% | NOK 172.00 | NOK 172.70 | NOK 165.60 | 307.77K |
| 2026-08-18 | NOK 171.40 | -5.46% | NOK 182.00 | NOK 185.10 | NOK 171.40 | 439.94K |
| 2026-08-17 | NOK 181.30 | -0.60% | NOK 185.00 | NOK 185.70 | NOK 179.90 | 192.11K |
| 2026-08-14 | NOK 182.40 | -1.35% | NOK 185.10 | NOK 186.00 | NOK 180.30 | 278.67K |
| 2026-08-13 | NOK 184.90 | +0.82% | NOK 185.00 | NOK 185.00 | NOK 177.50 | 740.27K |
| 2026-08-12 | NOK 183.40 | +2.46% | NOK 179.00 | NOK 184.00 | NOK 178.20 | 237.15K |
| 2026-08-11 | NOK 179.00 | +0.51% | NOK 178.70 | NOK 181.60 | NOK 177.80 | 109.14K |
| 2026-08-10 | NOK 178.10 | +2.36% | NOK 177.00 | NOK 179.00 | NOK 176.60 | 171.05K |
| 2026-08-07 | NOK 174.00 | -0.11% | NOK 175.00 | NOK 177.20 | NOK 173.00 | 57.12K |
| 2026-08-06 | NOK 174.20 | -1.80% | NOK 175.00 | NOK 175.30 | NOK 172.40 | 96.39K |
| 2026-08-05 | NOK 177.40 | 0.00% | NOK 179.50 | NOK 180.40 | NOK 175.60 | 105.18K |
| 2026-08-04 | NOK 177.40 | +2.42% | NOK 174.60 | NOK 179.90 | NOK 174.60 | 234.57K |
| 2026-08-03 | NOK 173.20 | -1.25% | NOK 169.50 | NOK 173.80 | NOK 167.90 | 222.92K |
| 2026-07-31 | NOK 175.40 | +1.33% | NOK 174.00 | NOK 178.00 | NOK 173.90 | 104.38K |
| 2026-07-30 | NOK 173.10 | +1.29% | NOK 172.80 | NOK 173.60 | NOK 170.00 | 77.94K |
| 2026-07-29 | NOK 170.90 | -1.21% | NOK 170.30 | NOK 172.90 | NOK 169.20 | 79.15K |
| 2026-07-28 | NOK 173.00 | +0.70% | NOK 171.20 | NOK 177.10 | NOK 170.00 | 89.67K |
| 2026-07-27 | NOK 171.80 | +1.12% | NOK 170.70 | NOK 173.20 | NOK 170.70 | 49.46K |
| 2026-07-24 | NOK 169.90 | -2.91% | NOK 174.50 | NOK 174.50 | NOK 169.90 | 97.39K |
| 2026-07-23 | NOK 175.00 | -0.91% | NOK 178.10 | NOK 178.10 | NOK 173.90 | 66.62K |
| 2026-07-22 | NOK 176.60 | +2.50% | NOK 177.10 | NOK 178.30 | NOK 175.00 | 108.38K |
| 2026-07-21 | NOK 172.30 | +2.38% | NOK 170.00 | NOK 172.70 | NOK 169.40 | 54.13K |
| 2026-07-20 | NOK 168.30 | -0.77% | NOK 170.00 | NOK 170.70 | NOK 168.30 | 73.26K |
| 2026-07-17 | NOK 169.60 | +3.10% | NOK 165.00 | NOK 171.70 | NOK 161.50 | 123.60K |
| 2026-07-16 | NOK 164.50 | -2.08% | NOK 167.40 | NOK 167.90 | NOK 163.40 | 113.30K |
| 2026-07-15 | NOK 168.00 | -0.88% | NOK 170.50 | NOK 170.60 | NOK 166.70 | 96.86K |
| 2026-07-14 | NOK 169.50 | +1.99% | NOK 167.00 | NOK 171.10 | NOK 166.80 | 77.60K |
| 2026-07-13 | NOK 166.20 | -2.41% | NOK 169.50 | NOK 170.20 | NOK 165.80 | 137.46K |
| 2026-07-10 | NOK 170.30 | -5.81% | NOK 182.00 | NOK 182.00 | NOK 169.20 | 160.01K |
| 2026-07-09 | NOK 180.80 | -0.06% | NOK 182.90 | NOK 183.70 | NOK 180.70 | 74.13K |
| 2026-07-08 | NOK 180.90 | +0.50% | NOK 183.40 | NOK 184.40 | NOK 178.10 | 102.16K |
| 2026-07-07 | NOK 180.00 | +0.17% | NOK 181.00 | NOK 182.40 | NOK 178.50 | 123.02K |
| 2026-07-06 | NOK 179.70 | -0.44% | NOK 180.90 | NOK 180.90 | NOK 176.50 | 118.88K |
| 2026-07-03 | NOK 180.50 | +1.86% | NOK 177.50 | NOK 182.10 | NOK 176.10 | 199.84K |
| 2026-07-02 | NOK 177.20 | +2.90% | NOK 174.90 | NOK 178.00 | NOK 171.90 | 143.62K |
| 2026-07-01 | NOK 172.20 | +1.77% | NOK 173.80 | NOK 177.50 | NOK 171.20 | 213.91K |
| 2026-06-30 | NOK 169.20 | +1.38% | NOK 168.90 | NOK 171.50 | NOK 167.60 | 89.91K |
| 2026-06-29 | NOK 166.90 | +2.33% | NOK 164.50 | NOK 168.60 | NOK 164.00 | 113.80K |
| 2026-06-26 | NOK 163.10 | -1.87% | NOK 165.30 | NOK 166.40 | NOK 163.00 | 144.07K |
| 2026-06-25 | NOK 166.20 | -1.42% | NOK 170.00 | NOK 171.20 | NOK 166.00 | 89.80K |
| 2026-06-24 | NOK 168.60 | -0.18% | NOK 168.10 | NOK 169.40 | NOK 165.20 | 151.23K |
| 2026-06-23 | NOK 168.90 | -2.09% | NOK 171.70 | NOK 172.90 | NOK 168.30 | 131.02K |
| 2026-06-22 | NOK 172.50 | +0.35% | NOK 172.00 | NOK 173.70 | NOK 171.00 | 97.35K |
| 2026-06-19 | NOK 171.90 | +2.20% | NOK 170.80 | NOK 171.90 | NOK 168.50 | 61.44K |
| 2026-06-18 | NOK 168.20 | -2.89% | NOK 174.10 | NOK 174.10 | NOK 168.20 | 112.91K |
| 2026-06-17 | NOK 173.20 | +1.41% | NOK 172.00 | NOK 173.90 | NOK 171.50 | 83.46K |
| 2026-06-16 | NOK 170.80 | -0.81% | NOK 174.30 | NOK 176.00 | NOK 170.40 | 90.19K |
| 2026-06-15 | NOK 172.20 | +0.76% | NOK 176.00 | NOK 176.90 | NOK 172.20 | 105.97K |
| 2026-06-12 | NOK 170.90 | +2.40% | NOK 168.10 | NOK 176.70 | NOK 165.80 | 407.59K |
| 2026-06-11 | NOK 166.90 | +0.18% | NOK 166.00 | NOK 169.00 | NOK 164.90 | 129.86K |
| 2026-06-10 | NOK 166.60 | -2.57% | NOK 170.50 | NOK 171.30 | NOK 166.60 | 251.09K |
| 2026-06-09 | NOK 171.00 | -1.33% | NOK 173.00 | NOK 174.00 | NOK 169.30 | 144.03K |
| 2026-06-08 | NOK 173.30 | -0.86% | NOK 174.40 | NOK 174.80 | NOK 171.40 | 106.19K |
| 2026-06-05 | NOK 174.80 | -0.96% | NOK 177.40 | NOK 179.20 | NOK 174.20 | 166.93K |
| 2026-06-04 | NOK 176.50 | -0.17% | NOK 176.80 | NOK 180.40 | NOK 175.70 | 113.35K |
| 2026-06-03 | NOK 176.80 | -1.17% | NOK 179.20 | NOK 179.20 | NOK 176.10 | 158.70K |
| 2026-06-02 | NOK 178.90 | +0.28% | NOK 179.70 | NOK 180.40 | NOK 177.10 | 158.08K |
| 2026-06-01 | NOK 178.40 | -4.60% | NOK 186.50 | NOK 186.50 | NOK 178.40 | 236.55K |
| 2026-05-29 | NOK 187.00 | +1.85% | NOK 184.80 | NOK 188.50 | NOK 184.00 | 165.86K |