Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	69.300	70.300	69.300	70.000	58.275	4,017,624
2022-12-16	69.240	69.800	68.100	69.100	57.526	6,103,852
2022-12-15	67.000	69.880	67.000	69.640	57.975	5,948,052
2022-12-14	73.340	73.760	70.260	70.260	58.491	7,272,525
2022-12-13	74.200	75.220	73.000	73.720	61.372	5,610,021
2022-12-12	74.180	74.700	73.340	73.720	61.372	4,683,860
2022-12-09	75.000	75.680	74.420	74.660	62.154	3,383,611
2022-12-08	73.720	76.040	72.660	74.660	62.154	3,970,905
2022-12-07	74.260	74.900	73.300	73.600	61.272	3,198,350
2022-12-06	74.200	75.260	73.180	74.840	62.304	3,528,314
2022-12-05	73.000	75.440	72.940	74.420	61.954	3,159,315
2022-12-02	73.140	73.140	71.500	72.500	60.356	2,758,070
2022-12-01	73.520	73.780	72.500	73.160	60.906	3,139,118
2022-11-30	73.120	73.620	72.340	72.580	60.423	9,517,394
2022-11-29	72.020	73.400	72.020	73.080	60.839	3,898,261
2022-11-28	72.000	72.340	71.200	71.840	59.807	3,237,911
2022-11-25	73.980	74.240	72.820	73.100	60.856	3,022,614
2022-11-24	73.880	74.180	73.020	73.980	61.588	2,784,978
2022-11-23	73.540	74.300	72.980	73.140	60.889	2,934,336
2022-11-22	70.600	73.180	70.580	72.720	60.539	2,701,402
2022-11-21	69.600	71.100	68.740	70.620	58.791	3,128,407
2022-11-18	71.520	71.760	69.700	71.220	59.290	2,642,659
2022-11-17	71.100	71.600	69.760	70.380	58.591	3,237,090
2022-11-16	73.580	73.840	70.900	71.460	59.490	3,007,720
2022-11-15	73.880	73.980	72.780	73.260	60.989	2,915,221
2022-11-14	73.940	74.880	72.940	73.580	61.255	2,792,612
2022-11-11	70.260	74.480	70.160	74.480	62.004	6,150,284
2022-11-10	68.000	69.740	66.340	69.740	58.058	3,796,399
2022-11-09	69.000	69.600	68.040	68.940	57.392	2,845,995
2022-11-08	68.520	69.200	67.520	68.780	57.259	3,928,133
2022-11-07	69.800	71.140	68.760	68.940	57.392	4,111,123
2022-11-04	67.000	70.460	67.000	69.380	57.759	5,651,101
2022-11-03	64.200	66.000	64.180	65.980	54.928	3,363,694
2022-11-02	67.840	68.200	65.900	66.180	55.095	2,746,686
2022-11-01	66.900	68.200	66.900	67.260	55.994	4,258,736
2022-10-31	65.960	66.080	63.900	65.980	54.928	4,639,115
2022-10-28	64.540	66.560	63.700	65.720	54.712	6,608,733
2022-10-27	66.000	67.840	65.700	67.640	56.310	4,854,786
2022-10-26	64.720	66.760	63.820	66.180	55.095	4,089,505
2022-10-25	64.000	64.860	60.440	64.640	53.813	6,842,746
2022-10-24	62.480	62.800	61.180	62.420	51.965	3,970,880
2022-10-21	60.400	62.400	60.000	61.820	51.465	4,423,214
2022-10-20	59.500	61.380	58.220	61.060	50.832	5,096,980
2022-10-19	61.500	61.900	59.840	60.200	50.116	3,832,726
2022-10-18	61.000	62.780	60.960	61.400	51.115	4,088,904
2022-10-17	60.480	61.720	60.280	61.040	50.816	3,452,071
2022-10-14	61.880	63.000	61.220	61.460	51.165	4,358,990
2022-10-13	59.760	61.980	59.200	61.160	50.916	6,115,725
2022-10-12	58.760	59.480	57.040	57.300	47.702	3,268,889
2022-10-11	60.780	60.780	57.300	58.700	48.868	4,854,859
2022-10-10	60.000	62.260	59.600	61.660	51.332	3,181,701
2022-10-07	61.160	61.880	60.260	60.420	50.300	3,352,138
2022-10-06	62.240	63.120	61.000	61.360	51.082	4,435,163
2022-10-05	61.660	62.800	60.940	61.300	51.032	4,100,181
2022-10-04	61.620	62.820	60.920	62.160	51.748	5,706,980
2022-10-03	58.320	61.060	57.320	60.500	50.366	4,776,806
2022-09-30	58.240	59.420	57.440	58.840	48.984	5,816,091
2022-09-29	57.180	60.780	55.000	58.080	48.351	9,397,301
2022-09-28	55.000	57.340	53.420	56.860	47.336	6,383,356
2022-09-27	57.060	58.620	57.060	57.440	47.819	3,027,196

← NewerPage 17 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.