Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.120 | 3.230 | 3.100 | 3.160 | 3.084 | 5,455 |
| 2023-03-15 | 3.280 | 3.285 | 3.070 | 3.120 | 3.045 | 14,305 |
| 2023-03-14 | 3.280 | 3.280 | 3.180 | 3.280 | 3.201 | 5,248 |
| 2023-03-13 | 3.295 | 3.295 | 3.220 | 3.290 | 3.211 | 2,607 |
| 2023-03-10 | 3.300 | 3.380 | 3.250 | 3.295 | 3.216 | 3,764 |
| 2023-03-09 | 3.300 | 3.360 | 3.250 | 3.340 | 3.259 | 5,190 |
| 2023-03-08 | 3.475 | 3.475 | 3.200 | 3.300 | 3.220 | 2,985 |
| 2023-03-07 | 3.380 | 3.450 | 3.340 | 3.340 | 3.259 | 5,518 |
| 2023-03-06 | 3.400 | 3.460 | 3.375 | 3.375 | 3.294 | 1,576 |
| 2023-03-03 | 3.505 | 3.505 | 3.400 | 3.400 | 3.318 | 5,974 |
| 2023-03-02 | 3.445 | 3.445 | 3.440 | 3.445 | 3.362 | 2,290 |
| 2023-03-01 | 3.415 | 3.480 | 3.415 | 3.445 | 3.362 | 4,090 |
| 2023-02-28 | 3.625 | 3.625 | 3.410 | 3.480 | 3.396 | 6,571 |
| 2023-02-27 | 3.540 | 3.595 | 3.405 | 3.520 | 3.435 | 4,693 |
| 2023-02-24 | 3.615 | 3.615 | 3.425 | 3.535 | 3.450 | 1,393 |
| 2023-02-23 | 3.590 | 3.620 | 3.420 | 3.600 | 3.513 | 3,708 |
| 2023-02-22 | 3.590 | 3.610 | 3.500 | 3.590 | 3.503 | 2,328 |
| 2023-02-21 | 3.645 | 3.645 | 3.510 | 3.590 | 3.503 | 2,476 |
| 2023-02-20 | 3.540 | 3.645 | 3.495 | 3.595 | 3.508 | 13,407 |
| 2023-02-17 | 3.495 | 3.575 | 3.020 | 3.490 | 3.406 | 23,569 |
| 2023-02-16 | 3.625 | 3.700 | 3.590 | 3.695 | 3.606 | 24,126 |
| 2023-02-15 | 3.635 | 3.635 | 3.570 | 3.570 | 3.484 | 3,050 |
| 2023-02-14 | 3.620 | 3.620 | 3.555 | 3.595 | 3.508 | 3,454 |
| 2023-02-13 | 3.545 | 3.620 | 3.545 | 3.620 | 3.533 | 3,517 |
| 2023-02-10 | 3.635 | 3.635 | 3.515 | 3.515 | 3.430 | 4,494 |
| 2023-02-09 | 3.595 | 3.635 | 3.550 | 3.635 | 3.547 | 4,818 |
| 2023-02-08 | 3.590 | 3.595 | 3.525 | 3.540 | 3.455 | 11,827 |
| 2023-02-07 | 3.560 | 3.620 | 3.540 | 3.595 | 3.508 | 5,155 |
| 2023-02-06 | 3.700 | 3.700 | 3.420 | 3.560 | 3.474 | 14,730 |
| 2023-02-03 | 3.700 | 3.720 | 3.625 | 3.695 | 3.606 | 2,636 |
| 2023-02-02 | 3.655 | 3.700 | 3.620 | 3.685 | 3.596 | 8,489 |
| 2023-02-01 | 3.670 | 3.705 | 3.625 | 3.625 | 3.538 | 8,087 |
| 2023-01-31 | 3.540 | 3.680 | 3.500 | 3.660 | 3.572 | 8,556 |
| 2023-01-30 | 3.500 | 3.550 | 3.415 | 3.535 | 3.450 | 8,467 |
| 2023-01-27 | 3.535 | 3.540 | 3.440 | 3.500 | 3.416 | 8,953 |
| 2023-01-26 | 3.405 | 3.540 | 3.405 | 3.540 | 3.455 | 3,606 |
| 2023-01-25 | 3.495 | 3.515 | 3.435 | 3.435 | 3.352 | 3,514 |
| 2023-01-24 | 3.445 | 3.500 | 3.435 | 3.495 | 3.411 | 4,247 |
| 2023-01-23 | 3.380 | 3.510 | 3.375 | 3.500 | 3.416 | 8,710 |
| 2023-01-20 | 3.360 | 3.450 | 3.345 | 3.380 | 3.298 | 4,055 |
| 2023-01-19 | 3.390 | 3.400 | 3.320 | 3.385 | 3.303 | 3,908 |
| 2023-01-18 | 3.460 | 3.495 | 3.390 | 3.420 | 3.338 | 8,525 |
| 2023-01-17 | 3.500 | 3.510 | 3.430 | 3.510 | 3.425 | 5,667 |
| 2023-01-16 | 3.460 | 3.500 | 3.460 | 3.480 | 3.396 | 1,443 |
| 2023-01-13 | 3.420 | 3.490 | 3.420 | 3.460 | 3.377 | 2,508 |
| 2023-01-12 | 3.345 | 3.420 | 3.345 | 3.420 | 3.338 | 7,071 |
| 2023-01-11 | 3.375 | 3.400 | 3.260 | 3.345 | 3.264 | 16,145 |
| 2023-01-10 | 3.310 | 3.315 | 3.245 | 3.245 | 3.167 | 3,973 |
| 2023-01-09 | 3.330 | 3.330 | 3.235 | 3.310 | 3.230 | 21,676 |
| 2023-01-05 | 3.145 | 3.265 | 3.145 | 3.250 | 3.172 | 37,678 |
| 2023-01-04 | 3.185 | 3.390 | 3.185 | 3.275 | 3.196 | 8,162 |
| 2023-01-03 | 3.195 | 3.235 | 3.175 | 3.180 | 3.103 | 2,989 |
| 2023-01-02 | 3.135 | 3.300 | 3.135 | 3.165 | 3.089 | 3,220 |
| 2022-12-30 | 3.200 | 3.200 | 3.120 | 3.125 | 3.050 | 11,625 |
| 2022-12-29 | 3.100 | 3.190 | 3.090 | 3.145 | 3.069 | 7,037 |
| 2022-12-28 | 3.155 | 3.155 | 3.090 | 3.090 | 3.015 | 3,803 |
| 2022-12-27 | 3.220 | 3.260 | 3.110 | 3.190 | 3.113 | 5,074 |
| 2022-12-23 | 3.150 | 3.260 | 3.150 | 3.155 | 3.079 | 2,065 |
| 2022-12-22 | 3.170 | 3.275 | 3.150 | 3.150 | 3.074 | 4,050 |
| 2022-12-21 | 3.165 | 3.165 | 3.085 | 3.150 | 3.074 | 5,135 |
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.