Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	70.960	71.500	69.800	69.800	55.139	3,494,791
2022-01-07	69.340	70.980	69.280	70.900	56.008	3,926,113
2022-01-06	69.400	70.560	69.100	69.180	54.649	3,533,239
2022-01-05	71.040	71.120	69.020	70.760	55.897	4,867,504
2022-01-04	69.500	71.980	69.500	70.920	56.024	6,364,953
2022-01-03	69.900	69.900	67.920	69.300	54.744	2,647,161
2021-12-30	68.920	69.660	67.900	69.520	54.918	2,747,724
2021-12-29	69.500	69.840	68.900	68.900	54.428	3,197,034
2021-12-28	70.420	71.180	69.460	69.580	54.965	2,385,251
2021-12-27	71.000	71.180	69.720	70.360	55.581	1,555,251
2021-12-23	69.600	70.980	68.800	70.920	56.024	3,271,593
2021-12-22	68.700	69.240	67.700	69.240	54.696	4,968,410
2021-12-21	66.500	68.320	65.860	68.320	53.970	5,608,677
2021-12-20	64.680	66.340	64.200	65.640	51.853	3,583,588
2021-12-17	65.380	67.280	64.540	65.860	52.026	8,202,469
2021-12-16	64.480	65.840	64.340	65.840	52.011	6,568,319
2021-12-15	64.600	64.740	62.920	62.920	49.704	5,925,463
2021-12-14	65.200	66.000	62.600	64.300	50.794	5,369,276
2021-12-13	64.200	66.520	64.140	64.920	51.284	6,705,668
2021-12-10	63.760	64.200	62.960	63.200	49.925	4,285,805
2021-12-09	63.020	64.040	62.720	63.500	50.162	4,311,520
2021-12-08	62.240	63.280	62.240	62.940	49.720	4,517,218
2021-12-07	61.100	62.660	61.100	62.400	49.293	5,228,504
2021-12-06	60.100	60.540	59.300	60.160	47.524	3,248,407
2021-12-03	61.280	62.100	60.160	60.240	47.587	3,986,974
2021-12-02	60.540	61.440	59.500	60.680	47.934	5,005,436
2021-12-01	59.600	62.040	59.500	61.140	48.298	5,771,376
2021-11-30	59.060	60.100	58.760	58.900	46.528	9,961,437
2021-11-29	59.880	61.900	59.880	60.500	47.792	5,585,089
2021-11-26	61.160	61.680	59.540	59.680	47.144	4,927,529
2021-11-25	62.600	63.240	62.000	62.900	49.688	2,129,351
2021-11-24	62.180	63.260	61.140	61.980	48.961	3,634,154
2021-11-23	62.200	62.320	60.760	61.920	48.914	3,822,795
2021-11-22	62.700	62.900	61.500	61.640	48.693	4,402,449
2021-11-19	62.440	63.380	60.980	62.500	49.372	6,874,999
2021-11-18	61.600	61.600	60.480	61.000	48.187	5,377,219
2021-11-17	61.100	62.440	60.180	62.440	49.325	4,779,031
2021-11-16	62.600	62.860	61.320	61.320	48.440	4,261,544
2021-11-15	64.400	65.280	62.520	62.720	49.546	4,439,088
2021-11-12	64.600	65.480	63.640	65.100	51.426	4,201,628
2021-11-11	61.280	65.200	61.100	64.640	51.063	8,015,792
2021-11-10	60.820	61.300	59.420	61.100	48.266	4,608,234
2021-11-09	61.800	63.180	60.700	60.720	47.966	4,542,823
2021-11-08	61.220	62.080	60.500	62.080	49.040	3,803,915
2021-11-05	61.580	62.180	60.200	60.960	48.156	7,108,616
2021-11-04	64.100	64.280	61.700	61.700	48.740	6,476,430
2021-11-03	62.540	64.820	62.540	63.800	50.399	6,122,803
2021-11-02	62.620	62.720	61.500	62.000	48.977	5,957,687
2021-11-01	62.460	64.120	62.460	63.680	50.304	5,684,226
2021-10-29	63.400	64.760	61.880	61.880	48.882	7,070,279
2021-10-28	63.000	63.720	61.440	63.600	50.241	5,430,602
2021-10-27	64.200	64.480	61.540	62.520	49.388	8,319,715
2021-10-26	68.000	68.320	63.180	65.520	51.758	8,751,164
2021-10-25	66.040	66.960	65.500	66.020	52.153	3,978,797
2021-10-22	65.600	66.040	65.140	65.460	51.710	4,828,706
2021-10-21	67.620	67.620	65.140	65.580	51.805	5,811,032
2021-10-20	70.100	70.220	67.360	67.900	53.638	6,968,605

← NewerPage 21 of 21 · 1,257 trading days

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.