Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	104.50	106.70	104.05	105.80	102.82	3,991,677
2026-04-27	109.20	109.60	105.65	105.80	102.82	3,795,474
2026-04-24	105.55	107.45	104.85	107.30	104.28	1,792,747
2026-04-23	106.55	107.70	105.40	106.55	103.55	3,324,835
2026-04-22	107.00	107.50	106.20	107.30	104.28	2,706,925
2026-04-21	105.00	106.20	104.55	106.20	103.21	2,483,709
2026-04-20	102.55	104.30	101.85	104.30	101.36	3,409,109
2026-04-17	105.90	106.10	102.70	102.80	99.906	5,862,494
2026-04-16	109.35	109.40	107.25	108.55	105.49	3,808,788
2026-04-15	107.80	109.35	107.35	107.95	104.91	3,639,086
2026-04-14	110.30	110.50	107.60	107.60	104.57	4,307,158
2026-04-13	110.00	110.05	108.50	109.80	106.71	3,514,130
2026-04-10	106.90	108.95	105.90	108.80	105.74	4,302,276
2026-04-09	103.90	108.40	103.90	106.85	103.84	4,807,867
2026-04-08	105.10	106.50	102.60	105.85	102.87	7,934,400
2026-04-07	106.70	109.05	105.70	106.75	103.74	7,287,889
2026-04-01	102.35	103.70	101.55	102.60	99.711	2,804,147
2026-03-31	100.85	103.55	99.900	102.50	99.614	5,013,904
2026-03-30	96.000	101.45	95.600	101.45	98.594	8,256,326
2026-03-27	90.860	92.620	89.440	92.620	90.012	4,382,320
2026-03-26	90.320	91.100	89.500	91.100	88.535	3,751,389
2026-03-25	89.020	91.580	88.780	91.580	89.002	5,723,635
2026-03-24	86.200	87.840	85.680	87.800	85.328	3,143,636
2026-03-23	85.000	87.620	83.720	87.280	84.823	4,178,214
2026-03-20	88.400	88.440	85.460	85.920	83.501	9,727,113
2026-03-19	88.080	88.500	84.960	85.540	83.132	7,260,442
2026-03-18	93.720	94.100	89.480	90.440	87.894	7,657,082
2026-03-17	93.420	93.640	91.760	93.520	90.887	4,084,312
2026-03-16	95.840	96.920	93.620	94.040	91.392	4,357,616
2026-03-13	94.500	97.720	94.480	96.100	93.394	5,996,472
2026-03-12	93.640	98.320	93.640	96.660	93.939	8,004,099
2026-03-11	89.500	93.080	88.960	93.080	90.459	6,284,103
2026-03-10	92.440	92.880	89.520	89.600	87.077	6,609,267
2026-03-09	88.260	90.100	87.200	89.380	86.863	4,801,215
2026-03-06	91.260	91.660	88.080	90.600	88.049	6,503,601
2026-03-05	91.800	91.960	89.100	89.420	86.902	3,493,186
2026-03-04	87.240	92.380	87.240	91.840	89.254	5,257,465
2026-03-03	90.120	90.360	86.700	87.520	85.056	5,066,130
2026-03-02	91.000	91.600	89.140	90.360	87.816	5,613,982
2026-02-27	88.500	89.420	88.140	88.140	85.658	5,600,672
2026-02-26	89.820	89.820	86.660	86.720	84.278	4,700,576
2026-02-25	89.080	89.980	88.740	89.720	87.194	2,860,187
2026-02-24	88.220	88.300	87.000	87.580	85.114	3,209,917
2026-02-23	87.280	88.580	86.100	87.400	84.939	4,126,770
2026-02-20	84.580	85.580	84.160	85.360	82.957	4,153,721
2026-02-19	83.760	83.900	82.060	83.700	81.343	3,116,533
2026-02-18	82.700	83.760	82.020	83.760	81.402	3,692,279
2026-02-17	83.000	84.160	80.640	82.020	79.711	6,153,839
2026-02-16	82.800	84.520	81.520	84.440	82.063	3,841,394
2026-02-13	88.680	89.260	83.820	85.820	83.404	9,663,487
2026-02-12	92.300	92.660	90.280	91.240	88.671	5,771,481
2026-02-11	89.920	91.980	89.800	91.100	88.535	3,237,869
2026-02-10	89.880	90.100	88.240	89.640	87.116	4,435,703
2026-02-09	89.160	89.600	87.600	89.500	86.980	2,992,778
2026-02-06	86.500	88.280	85.700	88.280	85.794	3,771,275
2026-02-05	86.980	87.700	85.480	86.600	84.162	4,520,676
2026-02-04	88.200	89.660	87.460	88.600	86.105	4,532,575
2026-02-03	86.720	88.340	86.060	87.760	85.289	3,036,426
2026-02-02	83.280	86.380	82.780	86.040	83.618	6,531,583
2026-01-30	86.560	86.780	85.160	86.320	83.890	4,905,945

← NewerPage 3 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.