Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	64.200	66.040	63.780	65.940	61.557	4,145,510
2024-11-13	65.020	65.780	64.320	64.400	60.120	4,990,676
2024-11-12	67.020	67.440	65.140	65.340	60.997	6,354,848
2024-11-11	69.580	69.600	67.660	68.060	63.536	4,090,906
2024-11-08	71.580	71.720	69.020	69.340	64.731	5,081,664
2024-11-07	69.600	72.720	69.560	71.800	67.028	5,470,646
2024-11-06	70.720	72.120	68.520	68.520	63.966	7,082,875
2024-11-05	69.520	70.340	69.340	70.240	65.572	3,475,583
2024-11-04	69.300	69.940	69.080	69.520	64.899	2,217,155
2024-11-01	68.000	69.140	68.000	69.000	64.414	3,280,375
2024-10-31	68.260	68.640	67.440	67.700	63.200	4,421,410
2024-10-30	68.880	69.700	68.120	68.660	64.097	3,718,368
2024-10-29	68.400	69.860	67.920	68.860	64.283	3,824,301
2024-10-28	68.360	68.460	66.760	68.440	63.891	3,799,393
2024-10-25	67.500	68.580	66.420	68.520	63.966	3,292,803
2024-10-24	68.320	70.240	67.460	67.660	63.163	4,394,780
2024-10-23	67.820	68.620	67.800	68.140	63.611	4,366,242
2024-10-22	68.900	69.320	67.900	68.280	63.742	2,992,437
2024-10-21	68.880	70.020	68.760	68.800	64.227	2,181,003
2024-10-18	69.700	70.220	68.720	68.720	64.153	3,656,296
2024-10-17	68.780	69.640	67.400	68.640	64.078	4,208,630
2024-10-16	68.160	69.040	68.060	68.900	64.321	3,084,296
2024-10-15	68.360	68.700	67.420	67.680	63.182	4,492,981
2024-10-14	69.860	70.300	68.660	69.320	64.713	2,727,959
2024-10-11	68.220	70.880	68.000	70.120	65.460	4,620,956
2024-10-10	67.080	68.200	66.420	68.140	63.611	3,579,742
2024-10-09	66.080	67.040	65.800	66.560	62.136	3,409,939
2024-10-08	65.740	66.780	65.060	66.040	61.651	4,021,961
2024-10-07	68.940	69.160	68.240	69.160	64.563	2,726,730
2024-10-04	67.480	69.000	67.400	68.920	64.339	3,326,903
2024-10-03	68.460	68.620	66.960	67.320	62.846	3,558,700
2024-10-02	69.180	69.600	68.340	68.700	64.134	3,486,175
2024-10-01	68.340	69.220	67.680	68.460	63.910	4,033,502
2024-09-30	68.520	69.600	68.120	68.460	63.910	4,113,201
2024-09-27	68.240	68.760	67.580	68.300	63.761	4,056,993
2024-09-26	66.440	67.880	66.360	67.180	62.715	6,455,733
2024-09-25	66.160	66.600	64.520	64.720	60.418	4,040,499
2024-09-24	65.560	66.380	64.700	65.580	61.221	9,147,289
2024-09-23	61.560	62.560	61.120	62.280	58.141	3,065,418
2024-09-20	62.920	62.920	61.620	61.840	57.730	7,958,643
2024-09-19	62.440	63.520	62.260	62.700	58.533	5,615,847
2024-09-18	60.840	60.900	60.100	60.600	56.572	3,217,624
2024-09-17	62.040	62.200	60.160	60.980	56.927	5,385,259
2024-09-16	59.120	62.240	59.000	62.020	57.898	5,142,967
2024-09-13	59.020	59.400	58.420	59.400	55.452	4,245,615
2024-09-12	58.660	59.900	58.240	58.680	54.780	4,743,570
2024-09-11	58.220	58.240	57.020	57.420	53.604	5,117,339
2024-09-10	56.060	56.860	55.440	55.440	51.755	2,582,653
2024-09-09	55.840	56.240	55.520	56.020	52.297	2,043,773
2024-09-06	56.580	56.640	55.480	55.500	51.811	2,440,431
2024-09-05	56.060	56.880	55.840	56.580	52.819	2,582,845
2024-09-04	56.500	57.000	56.280	56.560	52.801	4,428,000
2024-09-03	59.320	59.320	56.560	57.060	53.268	5,422,809
2024-09-02	58.900	59.580	58.140	59.460	55.508	2,464,631
2024-08-30	59.060	60.040	59.060	59.400	55.452	10,378,593
2024-08-29	58.640	59.280	58.600	58.900	54.985	1,902,027
2024-08-28	60.080	60.200	58.760	58.760	54.855	3,754,787
2024-08-27	60.920	61.080	60.360	60.400	56.386	2,784,960
2024-08-26	60.000	61.060	59.920	60.440	56.423	3,169,927
2024-08-23	59.060	59.800	58.700	59.740	55.769	2,834,393

← NewerPage 9 of 21 · 1,260 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.