Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.060 | 3.070 | 3.010 | 3.030 | 2.957 | 6,324 |
| 2022-09-26 | 3.180 | 3.180 | 3.050 | 3.065 | 2.991 | 7,658 |
| 2022-09-23 | 3.155 | 3.215 | 3.100 | 3.185 | 3.108 | 5,398 |
| 2022-09-22 | 3.200 | 3.395 | 3.120 | 3.145 | 3.069 | 6,940 |
| 2022-09-21 | 3.300 | 3.400 | 3.060 | 3.400 | 3.318 | 13,186 |
| 2022-09-20 | 3.310 | 3.400 | 3.305 | 3.305 | 3.225 | 1,359 |
| 2022-09-19 | 3.440 | 3.440 | 3.255 | 3.330 | 3.250 | 1,246 |
| 2022-09-16 | 3.445 | 3.445 | 3.305 | 3.430 | 3.347 | 2,223 |
| 2022-09-15 | 3.445 | 3.445 | 3.350 | 3.350 | 3.269 | 72 |
| 2022-09-14 | 3.470 | 3.470 | 3.300 | 3.350 | 3.269 | 646 |
| 2022-09-13 | 3.495 | 3.495 | 3.400 | 3.400 | 3.318 | 2,846 |
| 2022-09-12 | 3.495 | 3.495 | 3.400 | 3.455 | 3.372 | 11,416 |
| 2022-09-09 | 3.495 | 3.495 | 3.415 | 3.435 | 3.352 | 1,046 |
| 2022-09-08 | 3.400 | 3.525 | 3.400 | 3.415 | 3.333 | 6,673 |
| 2022-09-07 | 3.330 | 3.495 | 3.250 | 3.310 | 3.230 | 868 |
| 2022-09-06 | 3.340 | 3.500 | 3.340 | 3.440 | 3.357 | 1,951 |
| 2022-09-05 | 3.340 | 3.345 | 3.250 | 3.320 | 3.240 | 6,398 |
| 2022-09-02 | 3.540 | 3.540 | 3.325 | 3.435 | 3.352 | 816 |
| 2022-09-01 | 3.595 | 3.595 | 3.305 | 3.305 | 3.225 | 5,796 |
| 2022-08-31 | 3.500 | 3.575 | 3.370 | 3.515 | 3.430 | 4,015 |
| 2022-08-30 | 3.500 | 3.560 | 3.370 | 3.370 | 3.289 | 1,790 |
| 2022-08-29 | 3.475 | 3.500 | 3.370 | 3.410 | 3.328 | 2,876 |
| 2022-08-26 | 3.465 | 3.575 | 3.465 | 3.480 | 3.396 | 613 |
| 2022-08-25 | 3.645 | 3.645 | 3.500 | 3.500 | 3.416 | 200 |
| 2022-08-24 | 3.690 | 3.695 | 3.505 | 3.570 | 3.484 | 6,704 |
| 2022-08-23 | 3.745 | 3.745 | 3.600 | 3.690 | 3.601 | 5,210 |
| 2022-08-22 | 3.680 | 3.870 | 3.640 | 3.690 | 3.601 | 3,445 |
| 2022-08-19 | 3.750 | 3.750 | 3.650 | 3.680 | 3.591 | 6,726 |
| 2022-08-18 | 4.000 | 4.350 | 3.730 | 3.850 | 3.757 | 35,873 |
| 2022-08-17 | 3.695 | 3.785 | 3.540 | 3.695 | 3.606 | 14,484 |
| 2022-08-16 | 3.435 | 3.695 | 3.410 | 3.695 | 3.606 | 20,804 |
| 2022-08-15 | 3.440 | 3.450 | 3.375 | 3.430 | 3.347 | 2,049 |
| 2022-08-12 | 3.420 | 3.435 | 3.370 | 3.435 | 3.352 | 3,657 |
| 2022-08-11 | 3.400 | 3.460 | 3.355 | 3.410 | 3.328 | 6,649 |
| 2022-08-10 | 3.360 | 3.395 | 3.310 | 3.350 | 3.269 | 1,695 |
| 2022-08-09 | 3.415 | 3.415 | 3.335 | 3.410 | 3.328 | 4,025 |
| 2022-08-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.269 | 2,174 |
| 2022-08-05 | 3.445 | 3.445 | 3.300 | 3.300 | 3.220 | 1,937 |
| 2022-08-04 | 3.315 | 3.320 | 3.310 | 3.320 | 3.240 | 2,392 |
| 2022-08-03 | 3.290 | 3.440 | 3.270 | 3.315 | 3.235 | 3,357 |
| 2022-08-02 | 3.290 | 3.405 | 3.290 | 3.310 | 3.230 | 3,493 |
| 2022-08-01 | 3.385 | 3.465 | 3.270 | 3.460 | 3.377 | 2,739 |
| 2022-07-29 | 3.355 | 3.385 | 3.290 | 3.385 | 3.303 | 2,700 |
| 2022-07-28 | 3.290 | 3.300 | 3.280 | 3.285 | 3.206 | 2,550 |
| 2022-07-27 | 3.385 | 3.385 | 3.270 | 3.290 | 3.211 | 1,317 |
| 2022-07-26 | 3.265 | 3.280 | 3.245 | 3.270 | 3.191 | 3,464 |
| 2022-07-25 | 3.320 | 3.320 | 3.265 | 3.265 | 3.186 | 1,517 |
| 2022-07-22 | 3.315 | 3.370 | 3.310 | 3.320 | 3.240 | 6,467 |
| 2022-07-21 | 3.435 | 3.435 | 3.315 | 3.370 | 3.289 | 1,288 |
| 2022-07-20 | 3.370 | 3.500 | 3.300 | 3.445 | 3.362 | 4,260 |
| 2022-07-19 | 3.300 | 3.450 | 3.245 | 3.360 | 3.279 | 1,626 |
| 2022-07-18 | 3.405 | 3.405 | 3.330 | 3.345 | 3.264 | 1,096 |
| 2022-07-15 | 3.405 | 3.405 | 3.305 | 3.405 | 3.323 | 4,515 |
| 2022-07-14 | 3.450 | 3.450 | 3.320 | 3.410 | 3.328 | 2,942 |
| 2022-07-13 | 3.460 | 3.460 | 3.450 | 3.450 | 3.367 | 228 |
| 2022-07-12 | 3.350 | 3.455 | 3.220 | 3.455 | 3.372 | 7,348 |
| 2022-07-11 | 3.305 | 3.340 | 3.215 | 3.225 | 3.147 | 972 |
| 2022-07-08 | 3.275 | 3.310 | 3.250 | 3.255 | 3.177 | 1,560 |
| 2022-07-07 | 3.340 | 3.340 | 3.300 | 3.300 | 3.220 | 1,620 |
| 2022-07-06 | 3.340 | 3.340 | 3.300 | 3.340 | 3.259 | 45 |
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.