Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.375 | 3.375 | 3.365 | 3.375 | 3.294 | 135 |
| 2022-07-04 | 3.340 | 3.390 | 3.340 | 3.365 | 3.284 | 675 |
| 2022-07-01 | 3.300 | 3.365 | 3.300 | 3.360 | 3.279 | 1,522 |
| 2022-06-30 | 3.380 | 3.380 | 3.255 | 3.370 | 3.289 | 2,890 |
| 2022-06-29 | 3.390 | 3.390 | 3.255 | 3.380 | 3.298 | 137 |
| 2022-06-28 | 3.340 | 3.350 | 3.340 | 3.350 | 3.269 | 241 |
| 2022-06-27 | 3.315 | 3.435 | 3.215 | 3.340 | 3.259 | 5,081 |
| 2022-06-23 | 3.390 | 3.390 | 3.305 | 3.315 | 3.235 | 1,211 |
| 2022-06-22 | 3.305 | 3.395 | 3.305 | 3.305 | 3.225 | 78 |
| 2022-06-21 | 3.460 | 3.460 | 3.270 | 3.270 | 3.191 | 181 |
| 2022-06-20 | 3.250 | 3.400 | 3.250 | 3.340 | 3.259 | 1,351 |
| 2022-06-17 | 3.300 | 3.465 | 3.210 | 3.375 | 3.294 | 1,702 |
| 2022-06-16 | 3.255 | 3.395 | 3.210 | 3.300 | 3.220 | 4,244 |
| 2022-06-15 | 3.290 | 3.480 | 3.290 | 3.435 | 3.352 | 622 |
| 2022-06-14 | 3.305 | 3.390 | 3.280 | 3.290 | 3.211 | 954 |
| 2022-06-13 | 3.350 | 3.350 | 3.285 | 3.300 | 3.220 | 1,340 |
| 2022-06-10 | 3.380 | 3.380 | 3.330 | 3.350 | 3.269 | 1,679 |
| 2022-06-09 | 3.420 | 3.440 | 3.350 | 3.400 | 3.318 | 905 |
| 2022-06-08 | 3.490 | 3.490 | 3.400 | 3.420 | 3.338 | 1,133 |
| 2022-06-07 | 3.405 | 3.495 | 3.350 | 3.480 | 3.396 | 5,626 |
| 2022-06-06 | 3.500 | 3.500 | 3.400 | 3.405 | 3.323 | 1,114 |
| 2022-06-03 | 3.495 | 3.550 | 3.405 | 3.500 | 3.416 | 1,854 |
| 2022-06-02 | 3.495 | 3.500 | 3.400 | 3.455 | 3.372 | 2,740 |
| 2022-06-01 | 3.495 | 3.495 | 3.400 | 3.495 | 3.411 | 505 |
| 2022-05-31 | 3.430 | 3.495 | 3.360 | 3.370 | 3.289 | 3,605 |
| 2022-05-30 | 3.420 | 3.525 | 3.420 | 3.430 | 3.347 | 4,590 |
| 2022-05-27 | 3.535 | 3.535 | 3.500 | 3.525 | 3.440 | 177 |
| 2022-05-25 | 3.550 | 3.550 | 3.410 | 3.510 | 3.425 | 561 |
| 2022-05-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.367 | 0 |
| 2022-05-23 | 3.455 | 3.565 | 3.445 | 3.450 | 3.367 | 2,304 |
| 2022-05-20 | 3.450 | 3.575 | 3.405 | 3.505 | 3.420 | 1,507 |
| 2022-05-19 | 3.435 | 3.580 | 3.300 | 3.455 | 3.372 | 2,457 |
| 2022-05-18 | 3.535 | 3.550 | 3.425 | 3.435 | 3.352 | 3,652 |
| 2022-05-17 | 3.555 | 3.555 | 3.400 | 3.540 | 3.455 | 1,892 |
| 2022-05-16 | 3.560 | 3.575 | 3.285 | 3.565 | 3.479 | 501 |
| 2022-05-13 | 3.430 | 3.555 | 3.290 | 3.555 | 3.469 | 1,358 |
| 2022-05-12 | 3.330 | 3.420 | 3.300 | 3.420 | 3.338 | 2,084 |
| 2022-05-11 | 3.565 | 3.565 | 3.330 | 3.330 | 3.250 | 4,461 |
| 2022-05-10 | 3.350 | 3.400 | 3.325 | 3.350 | 3.269 | 3,101 |
| 2022-05-09 | 3.505 | 3.505 | 3.355 | 3.400 | 3.318 | 1,556 |
| 2022-05-06 | 3.370 | 3.510 | 3.370 | 3.505 | 3.420 | 3,817 |
| 2022-05-05 | 3.400 | 3.515 | 3.400 | 3.420 | 3.338 | 1,072 |
| 2022-05-04 | 3.395 | 3.515 | 3.395 | 3.400 | 3.318 | 456 |
| 2022-05-03 | 3.410 | 3.505 | 3.400 | 3.400 | 3.318 | 2,893 |
| 2022-05-02 | 3.490 | 3.515 | 3.410 | 3.410 | 3.328 | 9,222 |
| 2022-04-29 | 3.380 | 3.545 | 3.380 | 3.485 | 3.401 | 2,389 |
| 2022-04-28 | 3.500 | 3.600 | 3.375 | 3.375 | 3.294 | 13,986 |
| 2022-04-27 | 3.560 | 3.580 | 3.500 | 3.580 | 3.494 | 2,344 |
| 2022-04-26 | 3.650 | 3.895 | 3.555 | 3.600 | 3.513 | 2,403 |
| 2022-04-25 | 3.690 | 3.690 | 3.545 | 3.600 | 3.513 | 20,053 |
| 2022-04-22 | 3.775 | 3.775 | 3.605 | 3.750 | 3.660 | 5,609 |
| 2022-04-21 | 3.690 | 3.760 | 3.505 | 3.635 | 3.547 | 16,321 |
| 2022-04-20 | 3.340 | 3.790 | 3.340 | 3.770 | 3.679 | 51,388 |
| 2022-04-19 | 3.430 | 3.430 | 3.330 | 3.370 | 3.289 | 4,654 |
| 2022-04-14 | 3.460 | 3.495 | 3.365 | 3.425 | 3.342 | 1,602 |
| 2022-04-13 | 3.365 | 3.460 | 3.350 | 3.350 | 3.269 | 5,716 |
| 2022-04-12 | 3.515 | 3.515 | 3.340 | 3.350 | 3.269 | 39,787 |
| 2022-04-11 | 3.485 | 3.600 | 3.480 | 3.545 | 3.460 | 5,617 |
| 2022-04-08 | 3.550 | 3.560 | 3.420 | 3.470 | 3.386 | 5,973 |
| 2022-04-07 | 3.500 | 3.680 | 3.450 | 3.545 | 3.460 | 1,766 |
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.