Norsk Hydro ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	72.800	73.160	72.220	72.280	65.068	3,310,267
2023-06-14	72.240	74.600	72.160	73.420	66.094	4,541,154
2023-06-13	69.600	72.440	69.420	72.180	64.978	6,439,870
2023-06-12	69.280	69.620	68.540	69.440	62.512	2,318,350
2023-06-09	69.500	70.840	69.080	69.600	62.656	2,675,066
2023-06-08	69.100	69.560	68.480	69.400	62.476	2,275,657
2023-06-07	68.080	69.620	67.840	69.020	62.133	2,924,565
2023-06-06	68.980	69.140	67.400	68.000	61.215	3,901,633
2023-06-05	69.700	70.500	68.800	68.800	61.935	2,422,751
2023-06-02	67.600	70.880	67.600	69.840	62.872	3,631,998
2023-06-01	67.780	68.200	66.700	66.720	60.063	2,029,435
2023-05-31	67.660	68.660	67.040	67.080	60.387	7,567,417
2023-05-30	69.640	70.640	68.840	68.920	62.043	2,906,327
2023-05-26	69.080	70.080	68.820	69.640	62.692	2,970,552
2023-05-25	67.020	68.680	66.660	68.280	61.467	3,719,953
2023-05-24	68.000	68.080	66.000	67.400	60.675	4,738,063
2023-05-23	69.060	69.400	68.240	68.640	61.791	3,265,796
2023-05-22	69.380	69.940	68.580	69.620	62.674	2,941,592
2023-05-19	70.000	70.600	69.100	69.320	62.404	3,808,542
2023-05-16	68.860	69.420	68.200	69.040	62.151	3,337,828
2023-05-15	69.000	69.660	68.560	69.120	62.224	2,857,458
2023-05-12	68.440	69.560	68.160	68.700	61.845	3,226,156
2023-05-11	70.240	70.240	68.000	68.120	61.323	3,899,790
2023-05-10	75.260	76.340	74.580	75.100	62.521	4,534,576
2023-05-09	75.400	75.400	73.360	74.360	61.905	3,362,633
2023-05-08	73.980	75.700	73.560	75.080	62.504	3,616,234
2023-05-05	75.040	75.300	72.760	73.160	60.906	4,952,774
2023-05-04	76.180	77.400	74.920	74.940	62.387	4,415,348
2023-05-03	77.100	78.100	76.460	76.720	63.869	3,712,850
2023-05-02	78.000	78.640	75.700	76.560	63.736	3,749,223
2023-04-28	77.000	78.240	74.040	78.220	65.118	9,701,104
2023-04-27	81.000	83.560	80.200	80.520	67.033	5,188,788
2023-04-26	77.520	79.920	77.520	79.200	65.934	3,214,008
2023-04-25	80.300	80.320	77.920	78.140	65.051	3,417,801
2023-04-24	79.620	81.760	79.320	81.020	67.449	2,798,924
2023-04-21	81.200	81.560	79.460	80.140	66.716	4,153,089
2023-04-20	80.400	82.220	79.820	81.940	68.215	4,560,689
2023-04-19	80.940	81.500	80.320	81.160	67.566	2,555,656
2023-04-18	80.360	82.320	80.240	81.320	67.699	2,771,811
2023-04-17	80.040	80.580	79.140	79.560	66.234	2,068,726
2023-04-14	80.500	80.880	79.920	80.260	66.816	1,705,134
2023-04-13	78.500	80.600	78.200	79.960	66.567	2,719,357
2023-04-12	78.620	79.940	78.180	78.740	65.551	2,925,076
2023-04-11	75.780	78.640	75.780	78.600	65.434	4,858,180
2023-04-05	77.520	77.740	75.800	75.800	63.103	2,204,369
2023-04-04	79.060	79.080	77.380	77.380	64.419	3,211,236
2023-04-03	78.640	78.660	77.360	78.500	65.351	2,414,355
2023-03-31	78.140	78.400	77.040	77.800	64.768	3,447,226
2023-03-30	76.940	78.920	76.220	77.740	64.718	3,840,498
2023-03-29	75.740	76.240	74.300	75.680	63.003	2,621,499
2023-03-28	74.560	75.640	74.180	75.360	62.737	2,897,224
2023-03-27	72.400	73.800	70.720	73.600	61.272	3,534,640
2023-03-24	73.280	73.280	71.040	71.640	59.640	4,373,219
2023-03-23	73.380	73.600	72.100	73.100	60.856	3,355,912
2023-03-22	73.980	73.980	72.840	73.800	61.438	2,748,849
2023-03-21	73.500	75.020	73.300	73.580	61.255	3,431,627
2023-03-20	71.180	73.420	70.060	73.020	60.789	4,285,678
2023-03-17	72.960	74.500	70.720	71.300	59.357	11,703,074
2023-03-16	72.760	73.500	69.660	71.300	59.357	5,554,003
2023-03-15	75.880	75.920	71.780	72.420	60.289	4,056,825

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	3.0000 NOK
2025-05-12	2.2500 NOK
2024-05-08	2.5000 NOK
2023-05-11	5.6500 NOK
2022-09-21	1.4500 NOK
2022-05-11	2.0000 NOK
2021-05-07	1.2500 NOK
2020-11-17	1.2500 NOK
2019-05-08	1.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.