Norsk Hydro ASA (NHY.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 01:51PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 65.32 | 66.00 | 64.10 | 65.90 | 65.90 | 728,416 |
| 21 Jun 2024 | 65.32 | 65.74 | 64.14 | 64.82 | 64.82 | 6,548,268 |
| 20 Jun 2024 | 63.70 | 65.60 | 63.64 | 65.10 | 65.10 | 4,679,990 |
| 19 Jun 2024 | 64.30 | 64.88 | 63.68 | 64.02 | 64.02 | 5,152,017 |
| 18 Jun 2024 | 63.70 | 64.20 | 62.68 | 64.10 | 64.10 | 3,902,935 |
| 17 Jun 2024 | 64.70 | 64.72 | 63.14 | 63.34 | 63.34 | 4,471,162 |
| 14 Jun 2024 | 67.00 | 67.44 | 64.78 | 64.84 | 64.84 | 4,391,685 |
| 13 Jun 2024 | 68.18 | 68.60 | 66.66 | 66.80 | 66.80 | 5,719,664 |
| 12 Jun 2024 | 66.72 | 67.52 | 66.40 | 67.34 | 67.34 | 2,019,786 |
| 11 Jun 2024 | 68.40 | 68.52 | 66.34 | 66.52 | 66.52 | 2,620,109 |
| 10 Jun 2024 | 67.50 | 68.68 | 67.12 | 68.64 | 68.64 | 2,333,264 |
| 07 Jun 2024 | 67.84 | 68.40 | 66.80 | 67.70 | 67.70 | 3,672,331 |
| 06 Jun 2024 | 68.42 | 68.86 | 68.20 | 68.76 | 68.76 | 1,999,280 |
| 05 Jun 2024 | 68.86 | 69.24 | 67.40 | 67.54 | 67.54 | 5,840,955 |
| 04 Jun 2024 | 71.02 | 71.08 | 68.54 | 69.56 | 69.56 | 5,163,530 |
| 03 Jun 2024 | 70.44 | 71.52 | 70.34 | 71.02 | 71.02 | 2,022,074 |
| 31 May 2024 | 69.60 | 71.54 | 69.54 | 70.92 | 70.92 | 9,613,738 |
| 30 May 2024 | 68.16 | 70.20 | 68.00 | 69.60 | 69.60 | 4,405,473 |
| 29 May 2024 | 70.98 | 71.44 | 69.08 | 69.48 | 69.48 | 4,838,675 |
| 28 May 2024 | 69.08 | 70.92 | 68.60 | 70.92 | 70.92 | 4,180,410 |
| 27 May 2024 | 68.86 | 69.32 | 68.22 | 69.00 | 69.00 | 1,541,960 |
| 24 May 2024 | 68.68 | 69.06 | 67.94 | 68.86 | 68.86 | 2,711,988 |
| 23 May 2024 | 68.42 | 69.20 | 67.86 | 68.58 | 68.58 | 2,482,705 |
| 22 May 2024 | 70.92 | 71.32 | 69.00 | 69.00 | 69.00 | 5,087,075 |
| 21 May 2024 | 70.00 | 71.74 | 68.38 | 71.44 | 71.44 | 9,019,282 |
| 16 May 2024 | 67.24 | 67.76 | 66.52 | 67.16 | 67.16 | 3,764,152 |
| 15 May 2024 | 68.02 | 68.46 | 66.96 | 66.96 | 66.96 | 3,135,583 |
| 14 May 2024 | 67.34 | 68.60 | 67.34 | 67.80 | 67.80 | 4,028,777 |
| 13 May 2024 | 66.22 | 67.82 | 65.98 | 67.82 | 67.82 | 4,128,866 |
| 10 May 2024 | 66.78 | 68.34 | 66.50 | 66.60 | 66.60 | 4,123,331 |
| 08 May 2024 | 67.72 | 67.76 | 65.46 | 65.98 | 65.98 | 4,321,097 |
| 08 May 2024 | 2.5 Dividend | |||||
| 07 May 2024 | 70.64 | 70.74 | 69.42 | 67.56 | 65.06 | 3,376,546 |
| 06 May 2024 | 69.72 | 70.58 | 69.30 | 70.06 | 67.47 | 4,008,800 |
| 03 May 2024 | 68.44 | 69.46 | 68.08 | 69.34 | 66.77 | 3,925,332 |
| 02 May 2024 | 68.90 | 69.70 | 67.48 | 67.80 | 65.29 | 4,992,253 |
| 30 Apr 2024 | 69.50 | 69.66 | 68.66 | 68.90 | 66.35 | 5,255,147 |
| 29 Apr 2024 | 70.28 | 70.54 | 69.36 | 69.92 | 67.33 | 4,016,262 |
| 26 Apr 2024 | 68.18 | 70.66 | 68.10 | 69.94 | 67.35 | 4,235,267 |
| 25 Apr 2024 | 67.60 | 68.44 | 66.88 | 67.82 | 65.31 | 4,391,080 |
| 24 Apr 2024 | 66.00 | 69.36 | 65.76 | 67.52 | 65.02 | 6,717,822 |
| 23 Apr 2024 | 68.98 | 69.00 | 67.42 | 67.94 | 65.43 | 5,693,962 |
| 22 Apr 2024 | 70.38 | 70.72 | 69.54 | 69.68 | 67.10 | 4,696,116 |
| 19 Apr 2024 | 71.58 | 71.72 | 70.36 | 70.72 | 68.10 | 4,160,750 |
| 18 Apr 2024 | 71.76 | 71.80 | 70.60 | 71.14 | 68.51 | 3,092,039 |
| 17 Apr 2024 | 70.24 | 72.00 | 70.20 | 71.34 | 68.70 | 3,918,472 |
| 16 Apr 2024 | 71.12 | 71.44 | 69.20 | 69.48 | 66.91 | 4,819,641 |
| 15 Apr 2024 | 74.48 | 75.10 | 72.06 | 72.18 | 69.51 | 7,551,147 |
| 12 Apr 2024 | 68.60 | 71.60 | 68.60 | 71.60 | 68.95 | 6,045,927 |
| 11 Apr 2024 | 69.24 | 69.72 | 67.94 | 68.00 | 65.48 | 4,225,511 |
| 10 Apr 2024 | 68.66 | 69.34 | 67.46 | 68.50 | 65.97 | 4,658,178 |
| 09 Apr 2024 | 68.14 | 68.98 | 67.70 | 68.52 | 65.98 | 4,554,466 |
| 08 Apr 2024 | 67.26 | 68.98 | 67.26 | 67.90 | 65.39 | 6,120,938 |
| 05 Apr 2024 | 66.78 | 67.94 | 66.70 | 66.94 | 64.46 | 3,479,033 |
| 04 Apr 2024 | 66.12 | 68.82 | 65.90 | 67.54 | 65.04 | 6,140,672 |
| 03 Apr 2024 | 62.68 | 66.18 | 62.32 | 65.96 | 63.52 | 6,334,623 |
| 02 Apr 2024 | 60.58 | 63.58 | 60.58 | 62.74 | 60.42 | 9,518,135 |
| 27 Mar 2024 | 60.04 | 60.04 | 58.98 | 59.40 | 57.20 | 3,487,690 |
| 26 Mar 2024 | 59.40 | 60.70 | 59.40 | 60.12 | 57.90 | 3,038,659 |
| 25 Mar 2024 | 60.30 | 60.50 | 59.56 | 60.10 | 57.88 | 4,813,341 |
| 22 Mar 2024 | 60.02 | 61.00 | 59.86 | 60.90 | 58.65 | 3,125,816 |
| 21 Mar 2024 | 60.50 | 61.12 | 60.02 | 60.82 | 58.57 | 3,918,584 |
| 20 Mar 2024 | 58.24 | 59.46 | 58.22 | 59.26 | 57.07 | 4,189,160 |
| 19 Mar 2024 | 58.48 | 58.76 | 57.32 | 58.10 | 55.95 | 2,803,288 |
| 18 Mar 2024 | 57.98 | 58.96 | 57.86 | 58.22 | 56.07 | 3,664,939 |
| 15 Mar 2024 | 57.84 | 59.04 | 57.70 | 58.00 | 55.85 | 10,500,563 |
| 14 Mar 2024 | 58.00 | 58.32 | 57.44 | 57.60 | 55.47 | 4,461,833 |
| 13 Mar 2024 | 56.88 | 57.88 | 56.54 | 57.84 | 55.70 | 5,098,193 |
| 12 Mar 2024 | 56.80 | 57.74 | 56.20 | 56.88 | 54.78 | 4,399,807 |
| 11 Mar 2024 | 55.26 | 55.86 | 54.68 | 55.06 | 53.02 | 2,266,806 |
| 08 Mar 2024 | 55.66 | 56.32 | 55.16 | 55.80 | 53.74 | 2,690,407 |
| 07 Mar 2024 | 54.16 | 56.44 | 53.84 | 55.82 | 53.75 | 3,873,385 |
| 06 Mar 2024 | 53.60 | 54.54 | 53.24 | 54.12 | 52.12 | 2,499,781 |
| 05 Mar 2024 | 54.30 | 54.48 | 53.34 | 53.60 | 51.62 | 2,529,020 |
| 04 Mar 2024 | 54.92 | 55.14 | 54.20 | 54.48 | 52.46 | 2,548,685 |
| 01 Mar 2024 | 54.46 | 55.38 | 54.02 | 54.86 | 52.83 | 3,459,814 |
| 29 Feb 2024 | 54.72 | 55.00 | 54.32 | 54.54 | 52.52 | 6,703,797 |
| 28 Feb 2024 | 56.04 | 56.10 | 54.10 | 54.54 | 52.52 | 3,462,286 |
| 27 Feb 2024 | 56.48 | 56.98 | 55.98 | 56.14 | 54.06 | 2,895,886 |
| 26 Feb 2024 | 55.76 | 56.26 | 55.42 | 56.12 | 54.04 | 2,979,588 |
| 23 Feb 2024 | 57.00 | 57.12 | 55.90 | 56.16 | 54.08 | 2,155,683 |
| 22 Feb 2024 | 57.90 | 58.40 | 56.82 | 56.96 | 54.85 | 3,111,026 |
| 21 Feb 2024 | 57.20 | 58.56 | 56.70 | 57.02 | 54.91 | 3,891,420 |
| 20 Feb 2024 | 56.40 | 57.50 | 56.04 | 56.62 | 54.52 | 2,664,162 |
| 19 Feb 2024 | 58.00 | 58.50 | 56.90 | 57.04 | 54.93 | 2,535,061 |
| 16 Feb 2024 | 56.32 | 58.54 | 56.32 | 58.30 | 56.14 | 3,666,748 |
| 15 Feb 2024 | 55.86 | 57.06 | 55.36 | 56.00 | 53.93 | 3,485,978 |
| 14 Feb 2024 | 56.00 | 57.14 | 55.52 | 56.28 | 54.20 | 4,352,729 |
| 13 Feb 2024 | 59.36 | 59.36 | 57.60 | 57.72 | 55.58 | 4,072,220 |
| 12 Feb 2024 | 58.68 | 59.30 | 58.60 | 59.02 | 56.84 | 1,779,206 |
| 09 Feb 2024 | 59.10 | 59.22 | 58.34 | 58.46 | 56.30 | 2,654,423 |
| 08 Feb 2024 | 59.30 | 60.20 | 59.20 | 59.34 | 57.14 | 3,039,136 |
| 07 Feb 2024 | 60.38 | 60.38 | 59.04 | 59.24 | 57.05 | 3,011,580 |
| 06 Feb 2024 | 59.74 | 61.04 | 59.68 | 60.76 | 58.51 | 2,691,934 |
| 05 Feb 2024 | 60.98 | 60.98 | 59.16 | 59.26 | 57.07 | 2,885,960 |
| 02 Feb 2024 | 61.88 | 62.02 | 61.08 | 61.08 | 58.82 | 1,710,619 |
| 01 Feb 2024 | 61.60 | 62.12 | 61.42 | 61.96 | 59.67 | 2,211,694 |
| 31 Jan 2024 | 61.74 | 62.06 | 61.42 | 61.94 | 59.65 | 2,983,052 |
| 30 Jan 2024 | 63.00 | 63.16 | 61.24 | 61.50 | 59.22 | 2,540,627 |
| 29 Jan 2024 | 62.64 | 63.08 | 62.00 | 62.86 | 60.53 | 2,346,345 |
| *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.