Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.630 | 1.755 | 1.610 | 1.740 | 1.714 | 8,826 |
| 2024-05-27 | 1.580 | 1.625 | 1.580 | 1.590 | 1.566 | 1,392 |
| 2024-05-24 | 1.625 | 1.625 | 1.580 | 1.580 | 1.556 | 1,315 |
| 2024-05-23 | 1.635 | 1.635 | 1.590 | 1.620 | 1.596 | 1,075 |
| 2024-05-22 | 1.590 | 1.590 | 1.560 | 1.560 | 1.537 | 3,886 |
| 2024-05-21 | 1.580 | 1.600 | 1.580 | 1.590 | 1.566 | 2,457 |
| 2024-05-20 | 1.540 | 1.580 | 1.540 | 1.545 | 1.522 | 441 |
| 2024-05-17 | 1.560 | 1.590 | 1.545 | 1.580 | 1.556 | 2,827 |
| 2024-05-16 | 1.570 | 1.580 | 1.565 | 1.565 | 1.542 | 3,460 |
| 2024-05-15 | 1.560 | 1.580 | 1.535 | 1.535 | 1.512 | 4,050 |
| 2024-05-14 | 1.580 | 1.580 | 1.525 | 1.560 | 1.537 | 1,108 |
| 2024-05-13 | 1.520 | 1.580 | 1.520 | 1.580 | 1.556 | 3,174 |
| 2024-05-10 | 1.560 | 1.560 | 1.520 | 1.560 | 1.537 | 3,373 |
| 2024-05-08 | 1.535 | 1.585 | 1.440 | 1.560 | 1.537 | 2,761 |
| 2024-05-07 | 1.535 | 1.535 | 1.455 | 1.535 | 1.512 | 2,529 |
| 2024-05-06 | 1.520 | 1.535 | 1.510 | 1.530 | 1.507 | 13,869 |
| 2024-05-03 | 1.505 | 1.540 | 1.505 | 1.520 | 1.497 | 3,415 |
| 2024-05-02 | 1.500 | 1.540 | 1.430 | 1.500 | 1.477 | 3,842 |
| 2024-04-30 | 1.420 | 1.495 | 1.400 | 1.495 | 1.473 | 9,437 |
| 2024-04-29 | 1.590 | 1.590 | 1.405 | 1.470 | 1.448 | 4,720 |
| 2024-04-26 | 1.580 | 1.590 | 1.580 | 1.590 | 1.566 | 70 |
| 2024-04-25 | 1.585 | 1.590 | 1.480 | 1.590 | 1.566 | 296 |
| 2024-04-24 | 1.500 | 1.590 | 1.480 | 1.590 | 1.566 | 8,216 |
| 2024-04-23 | 1.500 | 1.550 | 1.500 | 1.550 | 1.527 | 3,690 |
| 2024-04-22 | 1.420 | 1.430 | 1.400 | 1.400 | 1.379 | 3,449 |
| 2024-04-19 | 1.545 | 1.545 | 1.420 | 1.420 | 1.399 | 654 |
| 2024-04-18 | 1.555 | 1.555 | 1.465 | 1.465 | 1.443 | 1,198 |
| 2024-04-17 | 1.500 | 1.550 | 1.500 | 1.500 | 1.477 | 2,135 |
| 2024-04-16 | 1.550 | 1.560 | 1.500 | 1.500 | 1.477 | 1,935 |
| 2024-04-15 | 1.500 | 1.505 | 1.500 | 1.505 | 1.482 | 615 |
| 2024-04-12 | 1.500 | 1.585 | 1.500 | 1.500 | 1.477 | 7,906 |
| 2024-04-11 | 1.555 | 1.555 | 1.520 | 1.525 | 1.502 | 326 |
| 2024-04-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.537 | 215 |
| 2024-04-09 | 1.560 | 1.595 | 1.505 | 1.520 | 1.497 | 8,239 |
| 2024-04-08 | 1.500 | 1.595 | 1.500 | 1.590 | 1.566 | 18,727 |
| 2024-04-05 | 1.365 | 1.555 | 1.365 | 1.555 | 1.532 | 6,170 |
| 2024-04-04 | 1.420 | 1.455 | 1.380 | 1.410 | 1.389 | 4,014 |
| 2024-04-03 | 1.355 | 1.385 | 1.350 | 1.360 | 1.340 | 4,721 |
| 2024-04-02 | 1.370 | 1.370 | 1.345 | 1.360 | 1.340 | 7,394 |
| 2024-03-28 | 1.500 | 1.500 | 1.310 | 1.325 | 1.305 | 37,067 |
| 2024-03-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.458 | 300 |
| 2024-03-26 | 1.480 | 1.490 | 1.470 | 1.470 | 1.448 | 2,122 |
| 2024-03-25 | 1.470 | 1.495 | 1.465 | 1.475 | 1.453 | 612 |
| 2024-03-22 | 1.480 | 1.500 | 1.465 | 1.465 | 1.443 | 23,055 |
| 2024-03-21 | 1.480 | 1.490 | 1.480 | 1.480 | 1.458 | 985 |
| 2024-03-20 | 1.470 | 1.480 | 1.470 | 1.470 | 1.448 | 3,023 |
| 2024-03-19 | 1.500 | 1.500 | 1.450 | 1.470 | 1.448 | 8,479 |
| 2024-03-18 | 1.455 | 1.530 | 1.455 | 1.530 | 1.507 | 2,005 |
| 2024-03-15 | 1.500 | 1.535 | 1.405 | 1.535 | 1.512 | 3,440 |
| 2024-03-14 | 1.535 | 1.540 | 1.500 | 1.500 | 1.477 | 3,176 |
| 2024-03-13 | 1.520 | 1.545 | 1.500 | 1.545 | 1.522 | 8,131 |
| 2024-03-12 | 1.525 | 1.525 | 1.505 | 1.510 | 1.487 | 2,446 |
| 2024-03-11 | 1.570 | 1.680 | 1.550 | 1.550 | 1.527 | 6,466 |
| 2024-03-08 | 1.545 | 1.610 | 1.540 | 1.570 | 1.546 | 13,308 |
| 2024-03-07 | 1.590 | 1.590 | 1.550 | 1.550 | 1.527 | 2,400 |
| 2024-03-06 | 1.550 | 1.600 | 1.525 | 1.570 | 1.546 | 7,202 |
| 2024-03-05 | 1.570 | 1.645 | 1.550 | 1.575 | 1.551 | 5,385 |
| 2024-03-04 | 1.685 | 1.685 | 1.565 | 1.590 | 1.566 | 25,797 |
| 2024-03-01 | 1.675 | 1.690 | 1.600 | 1.690 | 1.665 | 9,933 |
| 2024-02-29 | 1.670 | 1.690 | 1.650 | 1.685 | 1.660 | 3,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0200 EUR |
| 2023-04-04 | 0.0300 EUR |
| 2022-03-18 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.