Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.945 | 1.945 | 1.850 | 1.895 | 1.867 | 474 |
| 2024-11-12 | 1.895 | 1.955 | 1.825 | 1.850 | 1.822 | 5,910 |
| 2024-11-11 | 1.825 | 1.895 | 1.825 | 1.830 | 1.803 | 6,077 |
| 2024-11-08 | 1.795 | 1.970 | 1.790 | 1.795 | 1.768 | 3,247 |
| 2024-11-07 | 1.795 | 1.795 | 1.705 | 1.775 | 1.748 | 9,267 |
| 2024-11-06 | 1.780 | 1.795 | 1.705 | 1.705 | 1.679 | 14,549 |
| 2024-11-05 | 1.725 | 1.795 | 1.725 | 1.780 | 1.753 | 1,209 |
| 2024-11-04 | 1.820 | 1.880 | 1.800 | 1.800 | 1.773 | 6,160 |
| 2024-11-01 | 1.850 | 1.850 | 1.815 | 1.815 | 1.788 | 2,625 |
| 2024-10-31 | 1.905 | 1.905 | 1.720 | 1.800 | 1.773 | 5,494 |
| 2024-10-30 | 1.830 | 1.830 | 1.785 | 1.790 | 1.763 | 2,977 |
| 2024-10-29 | 1.780 | 1.800 | 1.775 | 1.785 | 1.758 | 1,723 |
| 2024-10-28 | 1.890 | 1.890 | 1.770 | 1.775 | 1.748 | 13,112 |
| 2024-10-25 | 1.895 | 1.900 | 1.865 | 1.865 | 1.837 | 2,595 |
| 2024-10-24 | 1.870 | 1.890 | 1.865 | 1.890 | 1.862 | 1,244 |
| 2024-10-23 | 1.875 | 1.890 | 1.835 | 1.835 | 1.807 | 11,025 |
| 2024-10-22 | 1.815 | 1.900 | 1.780 | 1.835 | 1.807 | 48,569 |
| 2024-10-21 | 1.800 | 1.800 | 1.700 | 1.795 | 1.768 | 61,412 |
| 2024-10-18 | 1.765 | 1.800 | 1.745 | 1.800 | 1.773 | 33,114 |
| 2024-10-17 | 1.755 | 1.755 | 1.720 | 1.720 | 1.694 | 1,587 |
| 2024-10-16 | 1.700 | 1.780 | 1.700 | 1.780 | 1.753 | 1,268 |
| 2024-10-15 | 1.795 | 1.795 | 1.750 | 1.785 | 1.758 | 368 |
| 2024-10-14 | 1.795 | 1.795 | 1.740 | 1.740 | 1.714 | 31,444 |
| 2024-10-11 | 1.750 | 1.790 | 1.750 | 1.780 | 1.753 | 26,883 |
| 2024-10-10 | 1.620 | 1.775 | 1.620 | 1.700 | 1.674 | 24,382 |
| 2024-10-09 | 1.575 | 1.620 | 1.575 | 1.590 | 1.566 | 1,425 |
| 2024-10-08 | 1.620 | 1.620 | 1.565 | 1.600 | 1.576 | 463 |
| 2024-10-07 | 1.610 | 1.635 | 1.600 | 1.630 | 1.606 | 4,125 |
| 2024-10-04 | 1.635 | 1.635 | 1.600 | 1.600 | 1.576 | 1,332 |
| 2024-10-03 | 1.660 | 1.660 | 1.610 | 1.620 | 1.596 | 1,088 |
| 2024-10-02 | 1.650 | 1.700 | 1.640 | 1.640 | 1.615 | 3,173 |
| 2024-10-01 | 1.620 | 1.645 | 1.605 | 1.640 | 1.615 | 5,567 |
| 2024-09-30 | 1.645 | 1.685 | 1.550 | 1.600 | 1.576 | 22,524 |
| 2024-09-27 | 1.705 | 1.740 | 1.700 | 1.710 | 1.684 | 2,465 |
| 2024-09-26 | 1.770 | 1.770 | 1.685 | 1.720 | 1.694 | 1,570 |
| 2024-09-25 | 1.695 | 1.755 | 1.690 | 1.755 | 1.729 | 9,895 |
| 2024-09-24 | 1.865 | 1.865 | 1.680 | 1.685 | 1.660 | 19,503 |
| 2024-09-23 | 1.785 | 1.815 | 1.700 | 1.740 | 1.714 | 45,791 |
| 2024-09-20 | 1.840 | 1.845 | 1.700 | 1.775 | 1.748 | 18,806 |
| 2024-09-19 | 1.925 | 1.925 | 1.825 | 1.835 | 1.807 | 2,856 |
| 2024-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.773 | 0 |
| 2024-09-17 | 1.965 | 1.965 | 1.800 | 1.800 | 1.773 | 3,849 |
| 2024-09-16 | 1.770 | 1.990 | 1.770 | 1.985 | 1.955 | 2,873 |
| 2024-09-13 | 1.755 | 1.770 | 1.755 | 1.770 | 1.743 | 271 |
| 2024-09-12 | 1.755 | 1.780 | 1.755 | 1.755 | 1.729 | 272 |
| 2024-09-11 | 1.785 | 1.785 | 1.785 | 1.785 | 1.758 | 1,000 |
| 2024-09-10 | 1.755 | 1.760 | 1.755 | 1.755 | 1.729 | 3,204 |
| 2024-09-09 | 1.745 | 1.780 | 1.745 | 1.755 | 1.729 | 1,767 |
| 2024-09-06 | 1.750 | 1.750 | 1.745 | 1.745 | 1.719 | 361 |
| 2024-09-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.753 | 71 |
| 2024-09-04 | 1.750 | 1.790 | 1.750 | 1.790 | 1.763 | 7,628 |
| 2024-09-03 | 1.760 | 1.780 | 1.760 | 1.780 | 1.753 | 2,578 |
| 2024-09-02 | 1.840 | 1.840 | 1.780 | 1.825 | 1.798 | 6,276 |
| 2024-08-30 | 1.840 | 1.855 | 1.810 | 1.840 | 1.812 | 2,841 |
| 2024-08-29 | 1.800 | 1.890 | 1.765 | 1.855 | 1.827 | 7,762 |
| 2024-08-28 | 1.800 | 1.885 | 1.800 | 1.865 | 1.837 | 4,474 |
| 2024-08-27 | 1.840 | 1.850 | 1.755 | 1.790 | 1.763 | 27,365 |
| 2024-08-26 | 1.755 | 1.850 | 1.750 | 1.845 | 1.817 | 21,250 |
| 2024-08-23 | 1.730 | 1.755 | 1.655 | 1.755 | 1.729 | 6,296 |
| 2024-08-22 | 1.735 | 1.780 | 1.690 | 1.745 | 1.719 | 13,612 |
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.