Frankfurt - Delayed Quote EUR

Norbit ASA (4NK.F)

Compare
7.82
-0.09
(-1.14%)
At close: January 17 at 9:25:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.997.997.827.827.82-
Jan 16, 20258.048.047.917.917.91-
Jan 15, 20257.987.987.987.987.98-
Jan 14, 20257.847.847.827.827.82-
Jan 13, 20258.038.037.847.847.84-
Jan 10, 20257.887.887.887.887.88-
Jan 9, 20257.897.897.897.897.89-
Jan 8, 20258.078.077.927.927.92-
Jan 7, 20258.218.218.078.078.07-
Jan 6, 20258.238.238.118.228.221,100
Jan 3, 20258.228.228.228.228.22-
Jan 2, 20258.128.198.128.198.19-
Dec 30, 20248.068.248.068.248.24100
Dec 27, 20247.948.077.948.078.07-
Dec 23, 20247.817.817.817.817.81-
Dec 20, 20247.887.887.887.887.88-
Dec 19, 20247.827.827.827.827.82-
Dec 18, 20248.008.008.008.008.00-
Dec 17, 20248.008.007.978.008.00-
Dec 16, 20248.028.188.028.038.0320
Dec 13, 20248.208.258.158.158.15-
Dec 12, 20248.108.248.108.208.20-
Dec 11, 20248.098.098.048.098.091
Dec 10, 20247.998.117.998.078.07-
Dec 9, 20247.978.027.968.028.02-
Dec 6, 20248.068.067.977.977.97-
Dec 5, 20248.298.298.088.088.08-
Dec 4, 20248.318.358.298.298.29-
Dec 3, 20248.288.528.288.318.3120
Dec 2, 20248.088.308.088.278.272,000
Nov 29, 20248.108.298.108.158.156
Nov 28, 20248.088.148.068.118.11-
Nov 27, 20247.878.217.878.048.04802
Nov 26, 20247.997.997.867.867.86-
Nov 25, 20248.108.317.977.977.97-
Nov 22, 20248.148.418.098.098.097
Nov 21, 20248.138.428.138.168.1610
Nov 20, 20247.948.227.948.128.12-
Nov 19, 20247.587.997.587.997.99-
Nov 18, 20247.567.657.567.567.56-
Nov 15, 20247.507.817.487.497.49-
Nov 14, 20247.867.867.467.477.47-
Nov 13, 20247.757.987.717.987.98-
Nov 12, 20247.687.797.687.737.73-
Nov 11, 20248.038.037.647.647.64120
Nov 8, 20247.717.967.717.777.77200
Nov 7, 20247.757.817.667.717.7150
Nov 6, 20248.078.077.747.827.82200
Nov 5, 20247.867.997.787.787.78-
Nov 4, 20247.897.977.857.857.85-
Nov 1, 20247.797.967.797.817.81500
Oct 31, 20247.917.947.807.807.80-
Oct 30, 20247.968.057.967.967.9620
Oct 29, 20247.998.197.998.198.19201
Oct 28, 20248.058.107.717.717.71-
Oct 25, 20248.108.107.947.947.94-
Oct 24, 20247.998.427.998.048.04617
Oct 23, 20247.778.047.777.977.97-
Oct 22, 20247.777.987.757.777.7760
Oct 21, 20247.487.797.487.767.76-
Oct 18, 20247.667.667.487.497.49-
Oct 17, 20247.547.657.507.657.65-
Oct 16, 20247.677.707.527.527.52-
Oct 15, 20247.607.677.597.667.66-
Oct 14, 20247.687.837.627.627.62536
Oct 11, 20247.857.957.697.707.703,000
Oct 10, 20247.277.857.277.857.851,350
Oct 9, 20247.377.407.267.267.26-
Oct 8, 20247.277.387.207.367.36830
Oct 7, 20247.327.477.207.287.28100
Oct 4, 20247.167.547.167.327.3250
Oct 3, 20246.967.366.967.287.281,000
Oct 2, 20246.926.966.926.966.96-
Oct 1, 20246.997.006.987.007.00-
Sep 30, 20247.167.166.997.007.00-
Sep 27, 20246.967.386.967.147.142
Sep 26, 20246.987.026.976.976.97-
Sep 25, 20247.257.256.986.986.98280
Sep 24, 20247.307.307.297.307.30-
Sep 23, 20247.257.337.257.307.30-
Sep 20, 20247.397.437.257.257.25-
Sep 19, 20247.297.447.297.417.41-
Sep 18, 20247.377.557.287.287.28680
Sep 17, 20247.497.787.377.377.37300
Sep 16, 20247.627.657.477.477.47-
Sep 13, 20247.337.757.337.607.6040
Sep 12, 20247.267.547.267.327.321,001
Sep 11, 20247.077.387.067.387.3822
Sep 10, 20247.197.207.067.067.06-
Sep 9, 20247.277.307.197.207.20-
Sep 6, 20247.407.407.217.277.27400
Sep 5, 20247.407.407.407.407.40-
Sep 4, 20247.407.407.347.407.40-
Sep 3, 20247.587.637.587.637.63-
Sep 2, 20247.897.897.597.597.59-
Aug 30, 20247.757.897.757.887.88-
Aug 29, 20247.597.747.587.747.74-
Aug 28, 20247.557.637.557.587.58-
Aug 27, 20247.557.717.557.557.5590
Aug 26, 20247.677.677.557.557.55155
Aug 23, 20247.637.707.637.667.66-
Aug 22, 20247.797.857.647.647.64-
Aug 21, 20247.597.847.597.807.80-
Aug 20, 20247.587.627.587.597.59-
Aug 19, 20247.577.707.577.577.57930
Aug 16, 20247.787.787.557.567.56-
Aug 15, 20246.767.796.767.797.79-
Aug 14, 20246.816.816.786.786.78-
Aug 13, 20246.726.816.726.816.81-
Aug 12, 20246.486.816.486.746.74-
Aug 9, 20246.486.606.476.476.47-
Aug 8, 20246.426.506.236.476.471
Aug 7, 20246.206.446.206.446.44-
Aug 6, 20246.106.226.036.176.17-
Aug 5, 20246.226.285.926.076.0720
Aug 2, 20246.626.626.296.296.29810
Aug 1, 20246.716.756.656.656.65-
Jul 31, 20246.706.746.696.706.70-
Jul 30, 20246.666.686.546.686.68-
Jul 29, 20246.476.826.476.666.66891
Jul 26, 20246.426.546.426.466.46-
Jul 25, 20246.716.716.426.426.42-
Jul 24, 20246.716.726.636.726.72-
Jul 23, 20246.676.726.636.706.70-
Jul 22, 20246.776.786.676.676.67-
Jul 19, 20246.786.816.746.816.81-
Jul 18, 20246.986.986.806.806.80-
Jul 17, 20246.957.036.906.976.97-
Jul 16, 20247.027.056.896.936.93-
Jul 15, 20247.117.397.037.037.037
Jul 12, 20247.147.187.117.117.11-
Jul 11, 20247.247.257.147.147.14-
Jul 10, 20247.177.297.177.247.24-
Jul 9, 20247.157.187.027.187.18-
Jul 8, 20247.027.397.027.167.16155
Jul 5, 20247.157.216.967.027.02140
Jul 4, 20246.897.386.807.157.15115
Jul 3, 20246.936.996.876.886.883
Jul 2, 20246.876.966.876.966.96-
Jul 1, 20246.876.916.816.886.88-
Jun 28, 20246.816.916.816.896.89-
Jun 27, 20246.436.876.406.816.81-
Jun 26, 20246.366.656.336.656.6515
Jun 25, 20246.356.466.306.366.36-
Jun 24, 20246.666.756.356.356.3545
Jun 21, 20246.586.706.586.676.67-
Jun 20, 20246.416.626.416.586.58-
Jun 19, 20246.376.436.376.416.41-
Jun 18, 20246.416.436.356.356.35-
Jun 17, 20246.316.396.316.396.39-
Jun 14, 20246.276.496.276.316.3116
Jun 13, 20246.176.396.166.386.38-
Jun 12, 20245.856.195.846.196.19-
Jun 11, 20245.855.905.835.835.83-
Jun 10, 20245.685.855.685.855.85-
Jun 7, 20245.725.725.675.675.67-
Jun 6, 20245.725.765.715.715.71-
Jun 5, 20245.605.745.605.715.71-
Jun 4, 20245.735.735.685.685.68-
Jun 3, 20245.715.775.715.745.74-
May 31, 20245.605.815.605.715.71350
May 30, 20245.605.735.605.715.71-
May 29, 20245.605.615.605.605.60-
May 28, 20245.655.665.655.655.65-
May 27, 20245.725.805.515.645.642,000
May 24, 20245.555.555.495.515.51-
May 23, 20245.415.585.415.555.55-
May 22, 20245.605.605.415.415.41-
May 21, 20245.705.705.545.605.60-
May 20, 20245.595.595.455.455.45-
May 17, 20245.805.805.445.705.70-
May 16, 20245.495.915.495.915.91700
May 15, 20245.695.695.255.475.47-
May 14, 20245.695.825.665.685.6880
May 13, 20245.765.805.695.695.69-
May 10, 20246.006.005.775.775.771,500
May 9, 20245.865.865.845.865.86-
May 8, 20245.695.865.685.865.86-
May 7, 2024 2.55 Dividend
May 7, 20246.316.315.705.715.71-
May 6, 20246.086.466.086.313.7616
May 3, 20245.906.095.876.083.62-
May 2, 20245.985.985.845.893.51-
Apr 30, 20245.785.995.785.973.56-
Apr 29, 20246.106.105.795.793.451,800
Apr 26, 20245.705.785.705.783.44-
Apr 25, 20245.735.735.705.703.40-
Apr 24, 20245.735.775.735.733.41-
Apr 23, 20245.785.785.715.713.40-
Apr 22, 20245.755.795.665.763.43-
Apr 19, 20245.765.765.685.753.43-
Apr 18, 20245.785.785.725.763.43-
Apr 17, 20245.785.895.785.783.44-
Apr 16, 20245.865.885.775.793.45-
Apr 15, 20245.885.895.855.853.49-
Apr 12, 20245.885.945.885.883.50-
Apr 11, 20246.066.065.875.873.50750
Apr 10, 20246.136.136.076.073.62-
Apr 9, 20246.126.246.126.143.66-
Apr 8, 20246.036.176.036.123.65-
Apr 5, 20246.246.276.046.043.60-
Apr 4, 20246.006.446.006.443.84-
Apr 3, 20245.756.015.705.993.57-
Apr 2, 20245.805.805.495.753.431,000
Mar 28, 20245.805.805.805.803.46-
Mar 27, 20245.805.825.805.803.46-
Mar 26, 20245.805.825.805.823.47-
Mar 25, 20245.805.805.805.803.46-
Mar 22, 20245.745.745.725.723.41-
Mar 21, 20245.725.765.725.743.42-
Mar 20, 20245.765.785.705.703.40-
Mar 19, 20245.685.785.685.763.43-
Mar 18, 20245.725.745.705.703.40-
Mar 15, 20245.745.765.725.723.41-
Mar 14, 20245.805.885.765.763.43-
Mar 13, 20245.705.805.705.803.46-
Mar 12, 20245.745.745.685.683.38-
Mar 11, 20245.725.805.725.743.42-
Mar 8, 20245.805.885.745.743.42-
Mar 7, 20245.605.825.605.803.46-
Mar 6, 20245.625.625.565.603.34-
Mar 5, 20245.645.685.645.643.36-
Mar 4, 20245.725.765.645.643.36-
Mar 1, 20245.645.865.645.743.42100
Feb 29, 20245.705.725.645.643.36-
Feb 28, 20245.905.905.705.703.40250
Feb 27, 20245.906.005.905.903.52500
Feb 26, 20245.825.845.805.843.48-
Feb 23, 20245.825.925.825.823.47-
Feb 22, 20245.725.825.725.823.47-
Feb 21, 20245.585.745.585.723.41-
Feb 20, 20245.665.665.585.583.33-
Feb 19, 20246.166.165.665.663.37-
Feb 16, 20245.926.185.926.163.67-
Feb 15, 20245.525.925.525.923.53-
Feb 14, 20245.445.545.445.523.29-
Feb 13, 20245.485.605.445.443.242,000
Feb 12, 20245.445.585.445.483.27-
Feb 9, 20245.425.505.365.443.24-
Feb 8, 20245.425.525.405.423.23-
Feb 7, 20245.265.465.265.443.24-
Feb 6, 20245.285.445.245.243.12200
Feb 5, 20245.245.305.245.283.15-
Feb 2, 20245.205.245.205.243.12-
Feb 1, 20245.105.285.105.203.10-
Jan 31, 20245.085.125.045.123.05-
Jan 30, 20245.085.265.065.063.02100
Jan 29, 20245.065.205.065.083.03-
Jan 26, 20245.185.245.025.063.02-
Jan 25, 20245.045.225.045.183.09-
Jan 24, 20245.065.125.005.022.99-
Jan 23, 20244.935.064.935.063.02-
Jan 22, 20244.804.964.804.912.93-
Jan 19, 20244.794.834.784.832.88-
Jan 18, 20244.814.814.694.802.86-
Jan 17, 20244.734.804.734.802.86-