Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	85.740	86.160	84.340	85.160	85.160	3,248,669
2026-07-24	87.060	87.880	86.000	86.140	86.140	2,888,077
2026-07-23	85.820	88.280	85.400	88.280	88.280	4,940,065
2026-07-22	85.020	87.580	85.000	85.740	85.740	5,285,738
2026-07-21	84.860	85.440	83.560	83.700	83.700	3,950,063
2026-07-20	86.400	86.400	82.700	82.700	82.700	4,193,835
2026-07-17	84.520	85.060	84.200	84.960	84.960	7,547,873
2026-07-16	87.500	87.620	85.060	85.060	85.060	3,760,255
2026-07-15	89.740	89.740	87.500	87.500	87.500	2,271,516
2026-07-14	88.140	90.360	87.740	88.980	88.980	4,936,318
2026-07-13	84.580	86.620	84.420	86.420	86.420	2,714,896
2026-07-10	85.000	86.500	84.460	85.060	85.060	2,492,783
2026-07-09	85.420	85.940	84.380	84.840	84.840	2,744,343
2026-07-08	86.900	87.120	83.340	84.420	84.420	6,216,884
2026-07-07	86.380	86.980	85.400	86.280	86.280	4,078,516
2026-07-06	86.000	87.640	85.880	87.300	87.300	3,020,588
2026-07-03	86.900	87.180	86.020	86.200	86.200	2,273,675
2026-07-02	87.140	87.240	84.760	86.100	86.100	4,669,162
2026-07-01	89.140	89.640	86.700	88.040	88.040	4,382,519
2026-06-30	90.420	90.880	89.800	89.800	89.800	3,030,988
2026-06-29	88.600	91.420	88.600	89.640	89.640	3,216,257
2026-06-26	89.760	90.240	88.940	88.960	88.960	4,354,189
2026-06-25	90.020	91.020	89.680	90.240	90.240	5,290,713
2026-06-24	94.240	94.500	90.320	91.560	91.560	5,624,068
2026-06-23	95.500	95.820	92.340	93.960	93.960	6,509,764
2026-06-22	102.60	103.40	97.300	97.640	97.640	6,179,335
2026-06-19	101.75	101.85	100.05	101.85	101.85	4,786,845
2026-06-18	101.85	102.25	100.85	101.75	101.75	3,741,515
2026-06-17	102.70	103.20	101.35	102.65	102.65	3,536,533
2026-06-16	102.30	103.00	101.40	103.00	103.00	5,459,995
2026-06-15	108.00	108.10	101.90	103.05	103.05	6,579,228
2026-06-12	111.65	112.35	106.25	109.80	109.80	5,327,103
2026-06-11	107.85	110.90	107.50	110.70	110.70	3,575,871
2026-06-10	112.80	113.00	108.10	110.00	110.00	3,968,417
2026-06-09	114.70	115.35	112.65	113.10	113.10	3,161,780
2026-06-08	115.70	115.85	113.70	114.50	114.50	3,509,737
2026-06-05	117.90	118.25	115.70	116.05	116.05	3,328,869
2026-06-04	117.65	118.50	117.10	118.10	118.10	2,490,855
2026-06-03	120.00	120.40	117.40	118.70	118.70	3,102,851
2026-06-02	115.80	119.85	115.80	119.45	119.45	3,668,817
2026-06-01	114.20	115.45	113.30	114.50	114.50	3,085,153
2026-05-29	114.00	114.40	112.20	113.20	113.20	13,488,585
2026-05-28	111.70	114.55	111.30	113.75	113.75	2,118,623
2026-05-27	115.10	115.10	112.00	112.65	112.65	4,271,841
2026-05-26	110.50	115.90	110.50	115.70	115.70	4,255,020
2026-05-22	111.00	112.65	109.65	110.90	110.90	2,830,569
2026-05-21	106.80	110.35	106.25	110.35	110.35	3,182,081
2026-05-20	105.50	108.05	104.95	107.15	107.15	2,487,496
2026-05-19	106.50	106.50	103.80	104.35	104.35	3,299,574
2026-05-18	105.60	107.80	105.15	106.20	106.20	3,638,037
2026-05-15	106.40	106.40	104.25	105.75	105.75	4,272,185
2026-05-13	104.95	107.20	104.95	106.80	106.80	2,690,361
2026-05-12	103.65	104.70	103.10	104.10	104.10	3,267,970
2026-05-11	104.85	105.95	103.85	105.05	105.05	2,122,168
2026-05-08	104.90	105.80	104.00	104.00	104.00	3,328,077
2026-05-07	106.15	108.50	105.80	106.55	103.55	3,905,190
2026-05-06	109.15	110.35	104.65	106.75	103.74	5,412,707
2026-05-05	106.65	108.15	106.00	108.15	105.11	2,424,467
2026-05-04	106.00	106.20	104.40	105.75	102.77	6,776,804
2026-04-30	102.20	102.60	100.20	102.25	99.371	5,279,229

← NewerPage 2 of 3 · 128 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.