Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	54.160	55.620	53.420	55.040	44.751	5,597,071
2022-07-01	55.000	55.440	53.640	54.000	43.906	5,732,865
2022-06-30	59.220	59.520	53.900	55.160	44.849	10,134,549
2022-06-29	61.800	62.480	60.500	60.900	49.516	4,717,750
2022-06-28	62.740	63.820	61.380	62.360	50.703	5,693,466
2022-06-27	60.500	62.620	60.500	61.400	49.923	4,198,726
2022-06-24	59.920	60.660	59.220	60.380	49.093	3,536,605
2022-06-23	59.480	60.860	57.580	60.400	49.110	6,211,711
2022-06-22	61.440	61.500	60.040	60.440	49.142	4,143,146
2022-06-21	63.020	63.760	62.680	63.220	51.402	2,873,143
2022-06-20	61.200	63.240	60.620	62.900	51.142	3,123,087
2022-06-17	61.860	63.160	60.760	61.320	49.858	6,435,503
2022-06-16	64.520	65.500	60.900	61.140	49.711	5,110,875
2022-06-15	63.660	64.500	62.140	64.500	52.443	5,477,801
2022-06-14	63.760	64.860	62.700	64.040	52.069	3,809,015
2022-06-13	65.200	65.300	62.280	63.200	51.386	7,629,667
2022-06-10	70.200	70.220	66.040	66.480	54.053	8,975,421
2022-06-09	72.380	72.660	70.800	71.580	58.200	4,898,777
2022-06-08	74.880	75.020	72.500	72.860	59.240	4,505,883
2022-06-07	73.020	75.060	73.020	74.860	60.867	4,066,523
2022-06-03	74.860	74.860	72.860	73.580	59.826	1,949,664
2022-06-02	72.220	74.780	71.200	74.300	60.411	3,432,931
2022-06-01	76.000	76.000	70.760	72.100	58.622	5,450,116
2022-05-31	74.000	76.300	73.700	75.160	61.110	7,897,733
2022-05-30	75.380	76.260	74.160	74.420	60.509	3,102,548
2022-05-27	73.060	75.860	73.060	74.600	60.655	4,238,825
2022-05-25	74.620	74.640	72.600	72.840	59.224	3,614,416
2022-05-24	74.000	74.960	73.320	74.040	60.200	3,546,086
2022-05-23	74.500	75.520	73.040	75.160	61.110	4,416,875
2022-05-20	73.780	74.260	72.140	73.220	59.533	4,652,661
2022-05-19	71.080	72.780	69.580	72.580	59.013	4,978,338
2022-05-18	72.000	72.980	70.820	72.980	59.338	7,540,489
2022-05-16	68.760	70.580	68.060	69.680	56.655	5,264,151
2022-05-13	66.000	69.000	65.280	68.600	55.777	6,014,215
2022-05-12	65.340	66.500	63.980	65.080	52.915	8,630,298
2022-05-11	66.000	68.480	64.320	67.980	55.273	9,080,012
2022-05-10	69.000	71.720	67.600	70.340	55.565	7,175,397
2022-05-09	71.500	71.960	68.840	69.640	55.012	6,570,386
2022-05-06	75.580	76.000	71.280	72.560	57.319	7,197,758
2022-05-05	77.680	78.300	76.180	76.620	60.526	5,598,850
2022-05-04	79.000	79.380	74.460	75.200	59.405	5,567,368
2022-05-03	77.800	78.220	73.040	77.500	61.221	6,565,137
2022-05-02	79.260	80.760	74.700	77.800	61.458	4,045,738
2022-04-29	83.280	83.660	79.800	79.940	63.149	3,809,251
2022-04-28	83.000	84.480	80.060	80.320	63.449	4,720,891
2022-04-27	78.720	82.960	78.400	82.560	65.219	6,208,940
2022-04-26	77.600	79.960	75.500	78.120	61.711	5,974,061
2022-04-25	80.420	80.860	76.060	76.400	60.352	8,375,863
2022-04-22	86.840	87.000	83.500	83.500	65.961	8,127,485
2022-04-21	88.200	90.360	87.740	89.220	70.480	4,848,486
2022-04-20	90.480	90.720	87.660	88.880	70.211	4,590,412
2022-04-19	90.400	94.820	89.620	90.480	71.475	6,809,356
2022-04-13	87.000	90.220	86.860	90.000	71.096	3,814,705
2022-04-12	86.280	88.000	86.160	87.100	68.805	4,221,962
2022-04-11	87.620	89.780	85.060	85.200	67.304	6,174,839
2022-04-08	87.100	89.260	87.100	87.480	69.105	4,598,006
2022-04-07	87.500	87.900	85.400	86.440	68.284	3,436,746
2022-04-06	88.480	89.040	85.920	88.000	69.516	4,685,998
2022-04-05	88.800	89.180	86.800	88.700	70.069	4,033,721
2022-04-04	89.700	89.960	88.400	88.640	70.021	3,357,437

← NewerPage 19 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.