Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.780	57.360	54.180	57.360	47.752	5,312,587
2022-09-23	60.500	60.880	56.240	56.420	46.970	4,493,825
2022-09-22	60.000	60.680	59.160	59.500	49.534	3,787,568
2022-09-21	61.000	62.500	60.360	60.740	50.566	4,640,421
2022-09-20	64.740	65.020	61.080	62.140	50.524	4,132,751
2022-09-19	64.080	64.520	61.620	64.180	52.183	3,351,178
2022-09-16	64.460	65.100	62.800	64.700	52.606	7,652,309
2022-09-15	65.540	66.880	64.880	65.860	53.549	5,044,403
2022-09-14	68.660	69.000	65.600	65.800	53.500	6,246,429
2022-09-13	69.800	70.420	68.600	69.540	56.541	4,724,845
2022-09-12	68.320	69.440	68.000	69.240	56.297	4,311,572
2022-09-09	65.500	69.060	65.400	67.420	54.817	4,672,806
2022-09-08	63.220	64.820	61.900	64.240	52.232	4,169,394
2022-09-07	63.140	63.260	61.800	62.360	50.703	5,040,952
2022-09-06	64.760	65.000	63.220	63.560	51.679	3,165,310
2022-09-05	65.600	66.540	64.280	64.900	52.768	2,624,904
2022-09-02	64.480	65.680	63.060	65.560	53.305	3,698,615
2022-09-01	67.500	67.580	64.080	64.560	52.492	5,035,371
2022-08-31	68.020	68.560	67.620	68.500	55.695	6,650,446
2022-08-30	70.000	70.280	68.140	68.340	55.565	3,854,637
2022-08-29	70.000	70.760	69.700	70.280	57.143	3,520,322
2022-08-26	70.000	71.840	70.000	71.100	57.809	4,055,638
2022-08-25	69.700	70.960	68.600	69.660	56.639	4,732,211
2022-08-24	68.660	69.120	67.980	68.980	56.086	4,953,546
2022-08-23	66.200	69.540	66.200	68.300	55.533	5,599,812
2022-08-22	66.560	68.160	66.340	66.500	54.069	3,361,745
2022-08-19	67.240	68.120	66.660	67.140	54.590	3,643,979
2022-08-18	65.100	67.820	64.740	67.420	54.817	4,884,969
2022-08-17	65.500	66.200	64.600	64.940	52.801	4,583,471
2022-08-16	63.560	66.360	63.560	65.980	53.646	3,469,579
2022-08-15	65.920	66.040	62.940	63.520	51.646	3,113,519
2022-08-12	67.100	67.180	65.280	65.520	53.272	3,860,101
2022-08-11	65.260	67.020	65.260	66.840	54.346	4,606,089
2022-08-10	64.000	65.300	63.600	64.660	52.573	2,968,170
2022-08-09	64.420	65.300	63.820	65.000	52.850	3,647,625
2022-08-08	64.480	65.280	63.460	64.840	52.720	2,928,670
2022-08-05	62.940	64.760	62.460	64.220	52.215	3,461,207
2022-08-04	62.840	63.720	61.200	62.880	51.126	3,094,110
2022-08-03	63.920	64.440	62.020	62.360	50.703	3,785,703
2022-08-02	63.900	64.240	63.140	63.480	51.614	2,924,755
2022-08-01	65.100	66.400	63.560	64.100	52.118	4,838,618
2022-07-29	63.300	65.340	62.400	65.060	52.898	6,334,504
2022-07-28	61.540	62.840	61.540	62.040	50.443	4,682,056
2022-07-27	59.860	61.040	59.560	61.040	49.630	3,286,345
2022-07-26	61.020	61.460	59.120	59.380	48.280	4,090,928
2022-07-25	59.400	60.860	58.700	59.960	48.752	4,918,337
2022-07-22	58.580	60.320	57.660	59.600	48.459	7,096,584
2022-07-21	56.160	56.900	55.300	56.020	45.548	4,040,758
2022-07-20	56.100	56.660	55.560	56.260	45.743	4,472,771
2022-07-19	54.000	55.660	53.800	55.660	45.256	7,984,139
2022-07-18	54.520	55.360	53.740	54.700	44.475	4,032,473
2022-07-15	52.480	53.880	52.200	53.560	43.548	5,130,947
2022-07-14	54.200	54.460	52.540	52.720	42.865	4,453,268
2022-07-13	54.780	55.980	53.800	53.940	43.857	3,784,129
2022-07-12	54.120	55.400	53.940	54.640	44.426	4,942,954
2022-07-11	53.580	56.060	52.940	54.640	44.426	4,652,279
2022-07-08	54.740	55.380	53.220	55.020	44.735	3,762,627
2022-07-07	53.780	56.440	53.240	55.420	45.060	7,689,957
2022-07-06	52.460	53.620	51.640	53.300	43.337	5,657,274
2022-07-05	55.100	55.140	52.380	52.840	42.963	5,512,199

← NewerPage 18 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.