Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.455 | 3.595 | 3.455 | 3.500 | 3.416 | 7,901 |
| 2022-04-05 | 3.400 | 3.550 | 3.400 | 3.450 | 3.367 | 2,205 |
| 2022-04-04 | 3.500 | 3.560 | 3.430 | 3.530 | 3.445 | 4,933 |
| 2022-04-01 | 3.450 | 3.495 | 3.450 | 3.495 | 3.411 | 2,388 |
| 2022-03-31 | 3.400 | 3.498 | 3.400 | 3.450 | 3.367 | 2,250 |
| 2022-03-30 | 3.500 | 3.500 | 3.400 | 3.430 | 3.347 | 19,086 |
| 2022-03-29 | 3.450 | 3.498 | 3.398 | 3.498 | 3.414 | 8,740 |
| 2022-03-28 | 3.568 | 3.570 | 3.342 | 3.462 | 3.379 | 21,094 |
| 2022-03-25 | 3.460 | 3.588 | 3.440 | 3.588 | 3.501 | 1,433 |
| 2022-03-24 | 3.598 | 3.598 | 3.434 | 3.484 | 3.400 | 8,924 |
| 2022-03-23 | 3.620 | 3.620 | 3.520 | 3.598 | 3.511 | 1,698 |
| 2022-03-22 | 3.600 | 3.650 | 3.552 | 3.552 | 3.466 | 5,199 |
| 2022-03-21 | 3.652 | 3.652 | 3.522 | 3.524 | 3.439 | 1,236 |
| 2022-03-18 | 3.600 | 3.640 | 3.540 | 3.638 | 3.550 | 2,709 |
| 2022-03-17 | 3.600 | 3.640 | 3.562 | 3.600 | 3.455 | 2,620 |
| 2022-03-16 | 3.620 | 3.640 | 3.532 | 3.640 | 3.493 | 2,408 |
| 2022-03-15 | 3.642 | 3.642 | 3.520 | 3.610 | 3.464 | 5,159 |
| 2022-03-14 | 3.600 | 3.642 | 3.522 | 3.522 | 3.380 | 11,849 |
| 2022-03-11 | 3.520 | 3.588 | 3.520 | 3.550 | 3.407 | 2,311 |
| 2022-03-10 | 3.512 | 3.570 | 3.450 | 3.520 | 3.378 | 2,670 |
| 2022-03-09 | 3.494 | 3.540 | 3.412 | 3.498 | 3.357 | 6,939 |
| 2022-03-08 | 3.254 | 3.528 | 3.210 | 3.400 | 3.263 | 2,769 |
| 2022-03-07 | 3.548 | 3.548 | 3.220 | 3.258 | 3.126 | 14,734 |
| 2022-03-04 | 3.600 | 3.650 | 3.420 | 3.422 | 3.284 | 7,933 |
| 2022-03-03 | 3.592 | 3.688 | 3.590 | 3.598 | 3.453 | 6,343 |
| 2022-03-02 | 3.402 | 3.600 | 3.360 | 3.600 | 3.455 | 16,377 |
| 2022-03-01 | 3.594 | 3.600 | 3.432 | 3.530 | 3.387 | 3,491 |
| 2022-02-28 | 3.548 | 3.648 | 3.290 | 3.596 | 3.451 | 5,906 |
| 2022-02-25 | 3.352 | 3.698 | 3.352 | 3.580 | 3.435 | 12,302 |
| 2022-02-24 | 3.412 | 3.522 | 3.280 | 3.448 | 3.309 | 16,676 |
| 2022-02-23 | 3.658 | 3.660 | 3.518 | 3.550 | 3.407 | 1,876 |
| 2022-02-22 | 3.550 | 3.698 | 3.450 | 3.658 | 3.510 | 12,120 |
| 2022-02-21 | 3.674 | 3.748 | 3.550 | 3.550 | 3.407 | 9,940 |
| 2022-02-18 | 3.688 | 3.688 | 3.622 | 3.670 | 3.522 | 3,705 |
| 2022-02-17 | 3.718 | 3.718 | 3.680 | 3.690 | 3.541 | 1,194 |
| 2022-02-16 | 3.800 | 3.866 | 3.706 | 3.750 | 3.599 | 4,987 |
| 2022-02-15 | 3.702 | 3.866 | 3.642 | 3.752 | 3.600 | 10,618 |
| 2022-02-14 | 3.750 | 3.750 | 3.602 | 3.700 | 3.551 | 7,143 |
| 2022-02-11 | 3.986 | 3.986 | 3.600 | 3.760 | 3.608 | 22,825 |
| 2022-02-10 | 3.960 | 3.998 | 3.806 | 3.870 | 3.714 | 6,825 |
| 2022-02-09 | 3.842 | 3.998 | 3.842 | 3.986 | 3.825 | 9,258 |
| 2022-02-08 | 3.850 | 3.990 | 3.808 | 3.968 | 3.808 | 10,796 |
| 2022-02-07 | 3.900 | 3.900 | 3.808 | 3.850 | 3.695 | 8,042 |
| 2022-02-04 | 3.940 | 3.948 | 3.806 | 3.890 | 3.733 | 8,178 |
| 2022-02-03 | 4.000 | 4.002 | 3.816 | 3.968 | 3.808 | 7,258 |
| 2022-02-02 | 3.900 | 4.020 | 3.810 | 3.950 | 3.790 | 5,649 |
| 2022-02-01 | 3.872 | 3.988 | 3.870 | 3.900 | 3.743 | 4,512 |
| 2022-01-31 | 3.850 | 3.872 | 3.850 | 3.872 | 3.716 | 6,271 |
| 2022-01-28 | 3.970 | 3.970 | 3.712 | 3.750 | 3.599 | 9,996 |
| 2022-01-27 | 4.000 | 4.000 | 3.870 | 3.898 | 3.741 | 9,167 |
| 2022-01-26 | 3.762 | 4.000 | 3.720 | 4.000 | 3.838 | 26,330 |
| 2022-01-25 | 3.638 | 3.840 | 3.638 | 3.700 | 3.551 | 13,855 |
| 2022-01-24 | 3.800 | 3.800 | 3.504 | 3.638 | 3.491 | 33,338 |
| 2022-01-21 | 3.934 | 3.934 | 3.740 | 3.830 | 3.675 | 35,462 |
| 2022-01-20 | 4.000 | 4.070 | 3.862 | 3.932 | 3.773 | 8,293 |
| 2022-01-19 | 3.906 | 3.990 | 3.822 | 3.990 | 3.829 | 17,145 |
| 2022-01-18 | 4.100 | 4.100 | 3.902 | 3.998 | 3.837 | 13,533 |
| 2022-01-17 | 4.176 | 4.180 | 4.030 | 4.050 | 3.886 | 3,504 |
| 2022-01-14 | 4.154 | 4.154 | 4.002 | 4.100 | 3.934 | 9,145 |
| 2022-01-13 | 4.130 | 4.250 | 4.070 | 4.150 | 3.982 | 3,951 |
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.