Norsk Hydro ASA (0Q11.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 08:36AM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 67.41 | 69.00 | 67.40 | 67.97 | 67.97 | 418,321 |
| 03 Oct 2024 | 68.37 | 68.50 | 67.00 | 67.32 | 67.32 | 2,024,667 |
| 02 Oct 2024 | 69.32 | 69.50 | 68.34 | 68.76 | 68.76 | 4,148,693 |
| 01 Oct 2024 | 68.29 | 69.24 | 67.68 | 68.63 | 68.63 | 311,333 |
| 30 Sept 2024 | 68.52 | 69.60 | 68.14 | 68.37 | 68.37 | 150,217 |
| 27 Sept 2024 | 68.33 | 68.78 | 67.58 | 68.26 | 68.26 | 367,982 |
| 26 Sept 2024 | 66.48 | 67.86 | 66.36 | 67.10 | 67.10 | 346,173 |
| 25 Sept 2024 | 64.92 | 66.58 | 64.50 | 64.80 | 64.80 | 513,412 |
| 24 Sept 2024 | 65.60 | 66.36 | 64.70 | 65.65 | 65.65 | 1,701,188 |
| 23 Sept 2024 | 61.55 | 62.52 | 61.12 | 62.13 | 62.13 | 99,679 |
| 20 Sept 2024 | 62.80 | 62.98 | 61.78 | 61.80 | 61.80 | 297,299 |
| 19 Sept 2024 | 62.73 | 63.50 | 62.42 | 63.12 | 63.12 | 210,404 |
| 18 Sept 2024 | 60.65 | 60.80 | 60.08 | 60.70 | 60.70 | 170,115 |
| 17 Sept 2024 | 61.91 | 62.26 | 60.14 | 60.71 | 60.71 | 678,858 |
| 16 Sept 2024 | 59.32 | 62.24 | 58.22 | 60.70 | 60.70 | 921,792 |
| 13 Sept 2024 | 57.01 | 59.40 | 58.46 | 59.04 | 59.04 | 1,408,487 |
| 12 Sept 2024 | 58.80 | 59.90 | 58.22 | 59.10 | 59.10 | 2,179,114 |
| 11 Sept 2024 | 55.41 | 58.24 | 57.04 | 57.39 | 57.39 | 596,236 |
| 10 Sept 2024 | 56.14 | 56.86 | 55.44 | 56.36 | 56.36 | 316,533 |
| 09 Sept 2024 | 55.68 | 56.26 | 55.52 | 55.77 | 55.77 | 59,531 |
| 06 Sept 2024 | 56.50 | 56.56 | 55.50 | 56.30 | 56.30 | 123,006 |
| 05 Sept 2024 | 55.93 | 56.90 | 55.78 | 56.50 | 56.50 | 160,487 |
| 04 Sept 2024 | 56.58 | 57.02 | 56.36 | 56.77 | 56.77 | 179,322 |
| 03 Sept 2024 | 59.24 | 59.34 | 56.58 | 57.95 | 57.95 | 2,107,996 |
| 02 Sept 2024 | 59.20 | 59.56 | 58.22 | 59.06 | 59.06 | 358,281 |
| 30 Aug 2024 | 59.24 | 60.02 | 59.02 | 59.72 | 59.72 | 230,324 |
| 29 Aug 2024 | 58.71 | 59.28 | 58.50 | 58.98 | 58.98 | 109,217 |
| 28 Aug 2024 | 60.00 | 60.26 | 58.76 | 59.32 | 59.32 | 158,001 |
| 27 Aug 2024 | 60.75 | 61.08 | 60.38 | 60.72 | 60.72 | 162,970 |
| 23 Aug 2024 | 59.11 | 59.78 | 58.74 | 59.11 | 59.11 | 214,400 |
| 22 Aug 2024 | 59.26 | 59.76 | 58.68 | 59.39 | 59.39 | 133,936 |
| 21 Aug 2024 | 60.00 | 60.78 | 59.24 | 59.96 | 59.96 | 143,893 |
| 20 Aug 2024 | 59.22 | 60.22 | 59.22 | 59.88 | 59.88 | 104,341 |
| 19 Aug 2024 | 58.54 | 59.72 | 58.46 | 58.50 | 58.50 | 120,599 |
| 16 Aug 2024 | 57.74 | 58.18 | 57.36 | 57.79 | 57.79 | 3,473,974 |
| 15 Aug 2024 | 57.13 | 57.98 | 57.06 | 57.76 | 57.76 | 165,681 |
| 14 Aug 2024 | 57.09 | 57.66 | 56.56 | 57.30 | 57.30 | 532,584 |
| 13 Aug 2024 | 57.55 | 57.60 | 56.66 | 57.01 | 57.01 | 480,217 |
| 12 Aug 2024 | 57.05 | 57.56 | 56.98 | 57.26 | 57.26 | 103,703 |
| 09 Aug 2024 | 57.09 | 57.74 | 56.88 | 57.26 | 57.26 | 186,602 |
| 08 Aug 2024 | 55.68 | 56.00 | 54.96 | 55.75 | 55.75 | 150,251 |
| 07 Aug 2024 | 56.92 | 56.92 | 55.36 | 56.55 | 56.55 | 110,661 |
| 06 Aug 2024 | 56.27 | 56.76 | 55.20 | 55.74 | 55.74 | 2,594,974 |
| 05 Aug 2024 | 55.30 | 55.54 | 54.42 | 54.62 | 54.62 | 230,207 |
| 02 Aug 2024 | 58.27 | 58.70 | 57.26 | 57.88 | 57.88 | 526,144 |
| 01 Aug 2024 | 60.35 | 60.40 | 58.82 | 59.21 | 59.21 | 650,341 |
| 31 Jul 2024 | 59.76 | 60.84 | 59.74 | 60.51 | 60.51 | 164,293 |
| 30 Jul 2024 | 61.01 | 59.98 | 58.52 | 58.62 | 58.62 | 88,802 |
| 29 Jul 2024 | 60.75 | 60.78 | 59.94 | 60.31 | 60.31 | 95,415 |
| 26 Jul 2024 | 60.80 | 61.36 | 60.58 | 60.72 | 60.72 | 86,902 |
| 25 Jul 2024 | 59.51 | 60.60 | 59.00 | 59.63 | 59.63 | 620,756 |
| 24 Jul 2024 | 60.50 | 61.64 | 60.20 | 61.16 | 61.16 | 149,557 |
| 23 Jul 2024 | 60.56 | 61.98 | 60.40 | 61.26 | 61.26 | 365,613 |
| 22 Jul 2024 | 63.76 | 64.14 | 63.46 | 64.01 | 64.01 | 174,046 |
| 19 Jul 2024 | 63.62 | 65.34 | 63.22 | 63.92 | 63.92 | 504,456 |
| 18 Jul 2024 | 66.08 | 66.48 | 65.28 | 65.74 | 65.74 | 114,945 |
| 17 Jul 2024 | 65.55 | 66.16 | 64.88 | 65.90 | 65.90 | 1,030,970 |
| 16 Jul 2024 | 65.70 | 66.88 | 65.56 | 65.91 | 65.91 | 330,087 |
| 15 Jul 2024 | 68.90 | 69.00 | 65.64 | 65.64 | 65.64 | 202,218 |
| 12 Jul 2024 | 67.38 | 68.84 | 67.18 | 68.27 | 68.27 | 127,093 |
| 11 Jul 2024 | 67.03 | 67.40 | 66.28 | 67.16 | 67.16 | 100,857 |
| 10 Jul 2024 | 67.28 | 67.82 | 65.84 | 66.93 | 66.93 | 81,170 |
| 09 Jul 2024 | 67.15 | 67.82 | 66.28 | 66.72 | 66.72 | 67,122 |
| 08 Jul 2024 | 67.11 | 68.00 | 65.74 | 66.56 | 66.56 | 210,932 |
| 05 Jul 2024 | 68.00 | 68.68 | 67.16 | 67.82 | 67.82 | 119,425 |
| 04 Jul 2024 | 67.87 | 68.62 | 67.58 | 68.06 | 68.06 | 102,760 |
| 03 Jul 2024 | 67.41 | 68.62 | 65.88 | 67.98 | 67.98 | 234,815 |
| 02 Jul 2024 | 66.14 | 67.22 | 65.58 | 65.99 | 65.99 | 282,571 |
| 01 Jul 2024 | 66.86 | 67.52 | 66.10 | 66.86 | 66.86 | 1,788,512 |
| 28 Jun 2024 | 66.50 | 67.06 | 65.62 | 66.74 | 66.74 | 99,187 |
| 27 Jun 2024 | 65.91 | 66.40 | 64.74 | 66.10 | 66.10 | 113,622 |
| 26 Jun 2024 | 65.97 | 66.72 | 65.00 | 66.09 | 66.09 | 640,524 |
| 25 Jun 2024 | 66.18 | 66.50 | 64.50 | 64.83 | 64.83 | 80,452 |
| 24 Jun 2024 | 64.65 | 66.72 | 64.26 | 65.26 | 65.26 | 101,441 |
| 21 Jun 2024 | 65.28 | 65.70 | 64.22 | 65.32 | 65.32 | 183,220 |
| 20 Jun 2024 | 63.72 | 65.54 | 63.50 | 64.94 | 64.94 | 88,873 |
| 19 Jun 2024 | 65.01 | 64.88 | 63.76 | 64.18 | 64.18 | 94,611 |
| 18 Jun 2024 | 63.64 | 64.10 | 62.70 | 63.51 | 63.51 | 142,188 |
| 17 Jun 2024 | 64.75 | 64.70 | 63.16 | 63.22 | 63.22 | 3,833,332 |
| 14 Jun 2024 | 67.07 | 67.26 | 64.76 | 65.57 | 65.57 | 356,826 |
| 13 Jun 2024 | 68.42 | 68.06 | 66.68 | 67.51 | 67.51 | 43,216 |
| 12 Jun 2024 | 68.50 | 67.48 | 66.12 | 66.90 | 66.90 | 110,331 |
| 11 Jun 2024 | 68.77 | 69.06 | 66.40 | 66.59 | 66.59 | 811,266 |
| 10 Jun 2024 | 67.30 | 68.64 | 67.04 | 68.33 | 68.33 | 65,773 |
| 07 Jun 2024 | 67.91 | 68.42 | 66.80 | 68.07 | 68.07 | 149,535 |
| 06 Jun 2024 | 68.21 | 68.88 | 67.12 | 68.53 | 68.53 | 22,588 |
| 05 Jun 2024 | 69.07 | 69.98 | 67.46 | 68.44 | 68.44 | 1,329,456 |
| 04 Jun 2024 | 71.20 | 71.38 | 68.26 | 68.92 | 68.92 | 206,332 |
| 03 Jun 2024 | 70.40 | 71.54 | 69.18 | 71.02 | 71.02 | 105,885 |
| 31 May 2024 | 69.60 | 71.52 | 69.18 | 70.92 | 70.92 | 1,736,215 |
| 30 May 2024 | 68.08 | 70.20 | 68.02 | 69.36 | 69.36 | 208,617 |
| 29 May 2024 | 71.13 | 71.44 | 69.10 | 70.01 | 70.01 | 1,888,675 |
| 28 May 2024 | 69.13 | 70.92 | 68.58 | 69.20 | 69.20 | 195,787 |
| 24 May 2024 | 68.48 | 69.08 | 67.98 | 68.48 | 68.48 | 108,812 |
| 23 May 2024 | 68.42 | 69.42 | 67.88 | 68.69 | 68.69 | 3,208,458 |
| 22 May 2024 | 71.20 | 71.88 | 69.00 | 69.36 | 69.36 | 323,958 |
| 21 May 2024 | 68.00 | 71.70 | 68.62 | 70.00 | 70.00 | 24,859,220 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 68.10 | 67.74 | 66.54 | 67.35 | 67.35 | 4,228,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.