Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-04-01	86.420	89.140	85.860	88.900	70.227	3,698,618
2022-03-31	89.000	89.300	85.900	86.100	68.015	7,486,759
2022-03-30	86.380	88.880	85.480	88.600	69.990	5,470,357
2022-03-29	89.600	90.400	82.620	83.960	66.325	7,253,674
2022-03-28	89.540	90.320	88.140	90.020	71.112	3,563,282
2022-03-25	91.000	92.000	89.700	90.160	71.222	3,722,641
2022-03-24	92.440	94.140	91.400	91.660	72.407	4,460,990
2022-03-23	91.020	92.140	89.740	92.100	72.755	5,991,487
2022-03-22	90.500	91.820	89.100	90.320	71.349	5,395,151
2022-03-21	85.140	90.100	84.740	90.100	71.175	9,687,360
2022-03-18	85.000	85.780	83.260	83.260	65.772	9,323,532
2022-03-17	81.060	84.380	80.720	84.380	66.656	8,808,290
2022-03-16	79.100	80.480	78.340	80.480	63.575	8,205,121
2022-03-15	79.280	79.300	75.360	76.880	60.732	8,468,638
2022-03-14	83.800	83.800	78.800	80.440	63.544	5,596,230
2022-03-11	83.600	86.700	82.600	83.840	66.230	5,803,387
2022-03-10	79.480	84.700	79.360	83.580	66.024	6,782,788
2022-03-09	83.000	83.460	77.900	80.200	63.354	9,763,280
2022-03-08	86.540	87.100	81.600	82.440	65.124	10,724,187
2022-03-07	88.920	93.720	86.760	87.000	68.726	8,295,597
2022-03-04	91.120	91.980	87.220	88.000	69.516	6,059,462
2022-03-03	89.000	91.340	88.200	90.500	71.491	8,776,915
2022-03-02	86.500	89.780	86.460	88.140	69.627	6,075,423
2022-03-01	84.000	86.620	82.660	86.520	68.347	6,722,652
2022-02-28	84.000	85.860	82.400	83.560	66.009	10,576,563
2022-02-25	84.800	84.800	80.480	83.480	65.945	6,523,058
2022-02-24	78.300	84.760	78.160	82.460	65.140	8,520,809
2022-02-23	78.800	80.620	78.760	79.860	63.086	6,739,931
2022-02-22	77.700	79.680	76.280	78.320	61.869	5,112,249
2022-02-21	76.500	78.400	76.460	77.860	61.506	5,371,078
2022-02-18	77.520	78.700	76.700	77.200	60.984	4,632,749
2022-02-17	77.920	78.360	76.940	76.960	60.795	2,971,962
2022-02-16	76.780	77.760	76.360	77.540	61.253	3,835,726
2022-02-15	77.000	77.440	75.720	75.720	59.815	4,777,274
2022-02-14	77.580	78.780	76.660	77.380	61.127	4,503,570
2022-02-11	76.200	77.860	75.720	77.580	61.285	4,275,054
2022-02-10	78.620	78.960	76.660	76.800	60.668	6,063,859
2022-02-09	77.080	78.160	76.600	78.040	61.648	5,309,512
2022-02-08	73.620	76.920	73.340	76.380	60.337	8,592,520
2022-02-07	71.700	73.840	71.680	72.960	57.635	6,097,638
2022-02-04	70.800	71.340	70.060	71.260	56.292	5,176,452
2022-02-03	69.960	70.480	69.180	70.100	55.376	3,161,608
2022-02-02	71.040	71.120	69.400	69.440	54.854	4,615,510
2022-02-01	68.640	70.660	68.580	70.660	55.818	3,777,760
2022-01-31	71.000	71.000	67.800	67.980	53.701	6,077,729
2022-01-28	70.840	71.340	69.260	69.800	55.139	5,016,875
2022-01-27	69.560	71.900	68.940	70.980	56.071	4,034,176
2022-01-26	70.000	72.200	69.940	70.620	55.787	5,078,156
2022-01-25	69.260	71.000	68.540	69.200	54.665	5,205,947
2022-01-24	71.020	71.120	67.700	68.240	53.906	6,198,571
2022-01-21	72.460	72.820	71.300	71.300	56.324	3,746,586
2022-01-20	73.920	74.700	73.260	73.260	57.872	5,080,994
2022-01-19	73.640	73.960	71.840	72.620	57.366	5,344,513
2022-01-18	73.700	74.080	73.100	73.740	58.251	3,168,340
2022-01-17	73.220	74.320	73.000	73.800	58.299	2,828,630
2022-01-14	73.000	73.940	72.000	72.380	57.177	4,431,793
2022-01-13	72.920	74.000	72.800	73.080	57.730	3,535,906
2022-01-12	71.000	73.360	70.740	73.360	57.951	5,659,434

← NewerPage 20 of 22 · 1,262 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.