Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.175 | 3.175 | 3.120 | 3.120 | 3.045 | 521 |
| 2022-12-19 | 3.210 | 3.260 | 3.175 | 3.175 | 3.098 | 3,407 |
| 2022-12-16 | 3.225 | 3.225 | 3.170 | 3.205 | 3.128 | 573 |
| 2022-12-15 | 3.160 | 3.275 | 3.160 | 3.200 | 3.123 | 5,899 |
| 2022-12-14 | 3.165 | 3.245 | 3.160 | 3.200 | 3.123 | 1,068 |
| 2022-12-13 | 3.140 | 3.280 | 3.140 | 3.260 | 3.181 | 2,839 |
| 2022-12-12 | 3.170 | 3.170 | 3.080 | 3.140 | 3.064 | 6,801 |
| 2022-12-09 | 3.255 | 3.255 | 3.150 | 3.170 | 3.094 | 11,909 |
| 2022-12-08 | 3.275 | 3.275 | 3.130 | 3.260 | 3.181 | 49,529 |
| 2022-12-07 | 3.275 | 3.275 | 3.205 | 3.265 | 3.186 | 11,773 |
| 2022-12-05 | 3.380 | 3.540 | 3.315 | 3.415 | 3.333 | 10,420 |
| 2022-12-02 | 3.435 | 3.495 | 3.365 | 3.380 | 3.298 | 15,240 |
| 2022-12-01 | 3.565 | 3.565 | 3.430 | 3.430 | 3.347 | 11,157 |
| 2022-11-30 | 3.400 | 3.560 | 3.400 | 3.495 | 3.411 | 6,722 |
| 2022-11-29 | 3.550 | 3.550 | 3.350 | 3.495 | 3.411 | 1,758 |
| 2022-11-28 | 3.360 | 3.495 | 3.310 | 3.310 | 3.230 | 9,253 |
| 2022-11-25 | 3.395 | 3.465 | 3.295 | 3.350 | 3.269 | 12,979 |
| 2022-11-24 | 3.405 | 3.570 | 3.360 | 3.360 | 3.279 | 8,143 |
| 2022-11-23 | 3.455 | 3.600 | 3.405 | 3.470 | 3.386 | 10,522 |
| 2022-11-22 | 3.505 | 3.505 | 3.425 | 3.450 | 3.367 | 2,576 |
| 2022-11-21 | 3.495 | 3.560 | 3.475 | 3.550 | 3.464 | 14,963 |
| 2022-11-18 | 3.330 | 3.405 | 3.320 | 3.405 | 3.323 | 10,209 |
| 2022-11-17 | 3.330 | 3.330 | 3.230 | 3.280 | 3.201 | 21,264 |
| 2022-11-16 | 3.320 | 3.380 | 3.300 | 3.370 | 3.289 | 5,352 |
| 2022-11-15 | 3.345 | 3.390 | 3.320 | 3.325 | 3.245 | 11,695 |
| 2022-11-14 | 3.270 | 3.360 | 3.240 | 3.305 | 3.225 | 62,517 |
| 2022-11-11 | 3.240 | 3.240 | 3.170 | 3.190 | 3.113 | 7,808 |
| 2022-11-10 | 3.245 | 3.245 | 3.085 | 3.185 | 3.108 | 13,139 |
| 2022-11-09 | 3.080 | 3.185 | 3.055 | 3.145 | 3.069 | 5,825 |
| 2022-11-08 | 3.105 | 3.190 | 3.090 | 3.110 | 3.035 | 20,212 |
| 2022-11-07 | 3.110 | 3.170 | 3.080 | 3.165 | 3.089 | 2,389 |
| 2022-11-04 | 3.095 | 3.110 | 3.080 | 3.110 | 3.035 | 3,587 |
| 2022-11-03 | 3.115 | 3.115 | 3.095 | 3.095 | 3.020 | 652 |
| 2022-11-02 | 3.035 | 3.125 | 3.035 | 3.125 | 3.050 | 551 |
| 2022-11-01 | 3.100 | 3.130 | 3.070 | 3.070 | 2.996 | 2,283 |
| 2022-10-31 | 3.160 | 3.160 | 3.060 | 3.060 | 2.986 | 2,586 |
| 2022-10-28 | 3.130 | 3.130 | 3.040 | 3.130 | 3.055 | 2,190 |
| 2022-10-27 | 3.130 | 3.130 | 3.100 | 3.120 | 3.045 | 2,669 |
| 2022-10-26 | 3.090 | 3.130 | 3.090 | 3.130 | 3.055 | 3,624 |
| 2022-10-25 | 3.110 | 3.110 | 3.100 | 3.110 | 3.035 | 1,270 |
| 2022-10-24 | 3.115 | 3.115 | 3.025 | 3.090 | 3.015 | 12,241 |
| 2022-10-21 | 3.145 | 3.145 | 3.000 | 3.115 | 3.040 | 1,095 |
| 2022-10-20 | 3.115 | 3.115 | 3.000 | 3.100 | 3.025 | 15,177 |
| 2022-10-19 | 3.020 | 3.145 | 2.930 | 3.105 | 3.030 | 5,338 |
| 2022-10-18 | 3.100 | 3.155 | 2.915 | 3.015 | 2.942 | 5,234 |
| 2022-10-17 | 2.985 | 3.210 | 2.980 | 3.190 | 3.113 | 1,278 |
| 2022-10-14 | 2.950 | 3.050 | 2.950 | 2.985 | 2.913 | 3,131 |
| 2022-10-13 | 2.900 | 2.945 | 2.850 | 2.945 | 2.874 | 2,462 |
| 2022-10-12 | 2.875 | 2.935 | 2.860 | 2.880 | 2.811 | 2,126 |
| 2022-10-11 | 2.920 | 2.920 | 2.860 | 2.920 | 2.850 | 1,777 |
| 2022-10-10 | 2.995 | 3.000 | 2.900 | 2.950 | 2.879 | 3,078 |
| 2022-10-07 | 3.060 | 3.060 | 2.955 | 2.995 | 2.923 | 1,412 |
| 2022-10-06 | 2.920 | 3.170 | 2.920 | 3.060 | 2.986 | 4,353 |
| 2022-10-05 | 3.005 | 3.060 | 3.000 | 3.015 | 2.942 | 4,328 |
| 2022-10-04 | 3.000 | 3.060 | 2.960 | 3.000 | 2.928 | 3,346 |
| 2022-10-03 | 3.060 | 3.060 | 2.985 | 3.000 | 2.928 | 1,871 |
| 2022-09-30 | 2.855 | 3.050 | 2.855 | 3.000 | 2.928 | 10,081 |
| 2022-09-29 | 2.900 | 2.940 | 2.840 | 2.840 | 2.772 | 4,842 |
| 2022-09-28 | 3.065 | 3.065 | 2.870 | 2.900 | 2.830 | 24,710 |
| 2022-09-27 | 3.060 | 3.070 | 3.010 | 3.030 | 2.957 | 6,324 |
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.