Norrhydro Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.840 | 1.850 | 1.755 | 1.790 | 1.763 | 27,365 |
| 2024-08-26 | 1.755 | 1.850 | 1.750 | 1.845 | 1.817 | 21,250 |
| 2024-08-23 | 1.730 | 1.755 | 1.655 | 1.755 | 1.729 | 6,296 |
| 2024-08-22 | 1.735 | 1.780 | 1.690 | 1.745 | 1.719 | 13,612 |
| 2024-08-21 | 1.780 | 1.780 | 1.625 | 1.745 | 1.719 | 2,019 |
| 2024-08-20 | 1.705 | 1.790 | 1.695 | 1.730 | 1.704 | 5,600 |
| 2024-08-19 | 1.635 | 1.745 | 1.635 | 1.740 | 1.714 | 312 |
| 2024-08-16 | 1.605 | 1.695 | 1.605 | 1.635 | 1.610 | 1,532 |
| 2024-08-15 | 1.650 | 1.725 | 1.560 | 1.650 | 1.625 | 1,572 |
| 2024-08-14 | 1.740 | 1.825 | 1.650 | 1.650 | 1.625 | 216 |
| 2024-08-13 | 1.720 | 1.735 | 1.650 | 1.735 | 1.709 | 6,664 |
| 2024-08-12 | 1.710 | 1.795 | 1.665 | 1.675 | 1.650 | 19,778 |
| 2024-08-09 | 1.770 | 1.835 | 1.715 | 1.715 | 1.689 | 881 |
| 2024-08-08 | 1.800 | 1.815 | 1.750 | 1.775 | 1.748 | 11,228 |
| 2024-08-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.753 | 386 |
| 2024-08-06 | 1.890 | 1.890 | 1.760 | 1.775 | 1.748 | 6,217 |
| 2024-08-05 | 1.930 | 1.930 | 1.715 | 1.890 | 1.862 | 9,771 |
| 2024-08-02 | 1.835 | 1.960 | 1.800 | 1.950 | 1.921 | 55,636 |
| 2024-08-01 | 1.760 | 1.885 | 1.700 | 1.800 | 1.773 | 24,612 |
| 2024-07-31 | 1.625 | 1.650 | 1.575 | 1.650 | 1.625 | 16,876 |
| 2024-07-30 | 1.555 | 1.650 | 1.435 | 1.635 | 1.610 | 12,201 |
| 2024-07-29 | 1.540 | 1.570 | 1.535 | 1.550 | 1.527 | 10,776 |
| 2024-07-26 | 1.505 | 1.505 | 1.480 | 1.480 | 1.458 | 1,047 |
| 2024-07-25 | 1.480 | 1.505 | 1.480 | 1.485 | 1.463 | 202 |
| 2024-07-24 | 1.490 | 1.515 | 1.490 | 1.515 | 1.492 | 301 |
| 2024-07-23 | 1.515 | 1.515 | 1.500 | 1.515 | 1.492 | 47 |
| 2024-07-22 | 1.515 | 1.515 | 1.515 | 1.515 | 1.492 | 24 |
| 2024-07-19 | 1.475 | 1.535 | 1.475 | 1.480 | 1.458 | 1,006 |
| 2024-07-18 | 1.490 | 1.520 | 1.475 | 1.475 | 1.453 | 1,193 |
| 2024-07-17 | 1.515 | 1.515 | 1.490 | 1.490 | 1.468 | 1,159 |
| 2024-07-16 | 1.520 | 1.520 | 1.490 | 1.520 | 1.497 | 819 |
| 2024-07-15 | 1.535 | 1.535 | 1.495 | 1.520 | 1.497 | 436 |
| 2024-07-12 | 1.500 | 1.545 | 1.490 | 1.490 | 1.468 | 1,619 |
| 2024-07-11 | 1.530 | 1.530 | 1.500 | 1.500 | 1.477 | 325 |
| 2024-07-10 | 1.515 | 1.530 | 1.515 | 1.530 | 1.507 | 1,235 |
| 2024-07-09 | 1.495 | 1.540 | 1.495 | 1.500 | 1.477 | 5,435 |
| 2024-07-08 | 1.540 | 1.565 | 1.490 | 1.495 | 1.473 | 2,013 |
| 2024-07-05 | 1.550 | 1.550 | 1.490 | 1.535 | 1.512 | 4,830 |
| 2024-07-04 | 1.500 | 1.545 | 1.500 | 1.545 | 1.522 | 2,264 |
| 2024-07-03 | 1.480 | 1.525 | 1.480 | 1.505 | 1.482 | 4,270 |
| 2024-07-02 | 1.500 | 1.545 | 1.470 | 1.545 | 1.522 | 3,607 |
| 2024-07-01 | 1.500 | 1.590 | 1.490 | 1.550 | 1.527 | 3,539 |
| 2024-06-28 | 1.485 | 1.585 | 1.485 | 1.490 | 1.468 | 1,170 |
| 2024-06-27 | 1.505 | 1.585 | 1.465 | 1.585 | 1.561 | 2,419 |
| 2024-06-26 | 1.590 | 1.590 | 1.505 | 1.505 | 1.482 | 656 |
| 2024-06-25 | 1.575 | 1.580 | 1.575 | 1.580 | 1.556 | 57 |
| 2024-06-24 | 1.560 | 1.590 | 1.500 | 1.560 | 1.537 | 5,067 |
| 2024-06-20 | 1.565 | 1.585 | 1.500 | 1.550 | 1.527 | 2,264 |
| 2024-06-19 | 1.585 | 1.585 | 1.520 | 1.565 | 1.542 | 607 |
| 2024-06-18 | 1.520 | 1.600 | 1.465 | 1.570 | 1.546 | 2,797 |
| 2024-06-17 | 1.480 | 1.585 | 1.475 | 1.525 | 1.502 | 3,174 |
| 2024-06-14 | 1.590 | 1.645 | 1.590 | 1.590 | 1.566 | 2,228 |
| 2024-06-13 | 1.610 | 1.635 | 1.570 | 1.630 | 1.606 | 103,048 |
| 2024-06-12 | 1.655 | 1.655 | 1.610 | 1.610 | 1.586 | 3,646 |
| 2024-06-11 | 1.730 | 1.730 | 1.650 | 1.660 | 1.635 | 1,089 |
| 2024-06-10 | 1.865 | 1.865 | 1.755 | 1.755 | 1.729 | 935 |
| 2024-06-07 | 1.865 | 1.865 | 1.750 | 1.750 | 1.724 | 251 |
| 2024-06-06 | 1.795 | 1.800 | 1.715 | 1.795 | 1.768 | 1,244 |
| 2024-06-05 | 1.810 | 1.810 | 1.720 | 1.800 | 1.773 | 172 |
| 2024-06-04 | 1.870 | 1.870 | 1.810 | 1.810 | 1.783 | 671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0200 EUR |
| 2023-04-04 | 0.0300 EUR |
| 2022-03-18 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.