Norsk Hydro ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 70.400 | 73.920 | 66.880 | 70.400 | 67.654 | 200 |
| 2024-05-30 | 68.080 | 72.900 | 65.960 | 69.430 | 66.722 | 2,163 |
| 2024-05-29 | 71.130 | 73.220 | 66.260 | 69.740 | 67.020 | 100 |
| 2024-05-28 | 69.130 | 74.060 | 67.020 | 70.540 | 67.788 | 578 |
| 2024-05-23 | 68.420 | 71.840 | 65.000 | 68.420 | 65.751 | 637 |
| 2024-05-22 | 71.200 | 73.300 | 66.320 | 69.810 | 67.087 | 291 |
| 2024-05-21 | 68.040 | 75.200 | 68.040 | 71.620 | 68.826 | 19 |
| 2024-05-15 | 67.970 | 71.360 | 64.580 | 67.970 | 65.319 | 100 |
| 2024-05-14 | 67.620 | 67.800 | 67.620 | 67.620 | 64.982 | 1,133 |
| 2024-05-10 | 67.050 | 67.208 | 67.050 | 67.050 | 64.435 | 2,000 |
| 2024-05-08 | 67.600 | 69.520 | 62.900 | 66.210 | 63.627 | 57 |
| 2024-05-03 | 69.010 | 69.100 | 69.010 | 69.010 | 63.814 | 250,057 |
| 2024-05-02 | 68.900 | 68.900 | 68.000 | 68.000 | 62.880 | 1,000,524 |
| 2024-04-30 | 69.510 | 69.510 | 68.900 | 69.510 | 64.276 | 6,491 |
| 2024-04-29 | 70.160 | 72.840 | 65.920 | 69.380 | 64.156 | 3,067 |
| 2024-04-26 | 67.490 | 73.220 | 66.260 | 69.740 | 64.489 | 1,198 |
| 2024-04-25 | 67.640 | 67.640 | 67.600 | 67.640 | 62.547 | 1,329,300 |
| 2024-04-24 | 66.100 | 70.620 | 63.900 | 67.260 | 62.196 | 251 |
| 2024-04-23 | 67.940 | 67.940 | 67.450 | 67.450 | 62.371 | 24,268 |
| 2024-04-19 | 71.620 | 75.200 | 68.040 | 71.620 | 66.227 | 115 |
| 2024-04-16 | 72.080 | 72.800 | 65.880 | 69.340 | 64.119 | 7,399 |
| 2024-04-15 | 74.560 | 76.740 | 69.440 | 73.090 | 67.587 | 200 |
| 2024-04-12 | 68.670 | 75.040 | 67.900 | 71.470 | 66.089 | 5,907 |
| 2024-04-11 | 67.600 | 71.300 | 64.520 | 67.910 | 62.797 | 14,809 |
| 2024-04-09 | 68.210 | 71.620 | 64.800 | 68.210 | 63.074 | 396 |
| 2024-04-05 | 66.800 | 70.140 | 63.460 | 66.800 | 61.770 | 5,109 |
| 2024-04-04 | 67.410 | 68.500 | 67.410 | 67.410 | 62.334 | 17,076 |
| 2024-04-03 | 64.300 | 65.150 | 64.300 | 65.150 | 60.245 | 11,087 |
| 2024-04-02 | 62.350 | 62.740 | 62.350 | 62.350 | 57.655 | 11,399 |
| 2024-03-27 | 60.060 | 63.060 | 57.060 | 60.000 | 55.482 | 115 |
| 2024-03-26 | 60.000 | 60.120 | 60.000 | 60.000 | 55.482 | 20,617 |
| 2024-03-25 | 60.350 | 63.360 | 57.340 | 60.350 | 55.806 | 4,433 |
| 2024-03-22 | 60.000 | 63.000 | 57.000 | 60.000 | 55.482 | 1,857 |
| 2024-03-21 | 60.630 | 60.630 | 60.562 | 60.630 | 56.065 | 4,050 |
| 2024-03-20 | 58.330 | 62.440 | 56.500 | 59.470 | 54.992 | 3,700 |
| 2024-03-19 | 58.040 | 60.420 | 54.680 | 57.550 | 53.217 | 1,340 |
| 2024-03-18 | 57.950 | 60.840 | 55.060 | 57.950 | 53.587 | 2,347 |
| 2024-03-15 | 57.300 | 61.120 | 55.300 | 58.210 | 53.827 | 11,340 |
| 2024-03-14 | 57.800 | 58.230 | 57.800 | 58.230 | 53.846 | 90,340 |
| 2024-03-13 | 56.960 | 57.840 | 56.960 | 56.960 | 52.671 | 2,852 |
| 2024-03-12 | 56.840 | 59.680 | 54.000 | 56.840 | 52.560 | 11 |
| 2024-03-08 | 55.970 | 58.760 | 53.180 | 55.970 | 51.756 | 7,591 |
| 2024-03-07 | 54.230 | 59.020 | 53.400 | 56.210 | 51.978 | 547 |
| 2024-03-06 | 53.530 | 56.200 | 50.860 | 53.530 | 49.500 | 990 |
| 2024-03-05 | 54.350 | 57.060 | 51.640 | 54.350 | 50.258 | 768 |
| 2024-03-04 | 54.940 | 54.940 | 54.480 | 54.940 | 50.803 | 15,342 |
| 2024-03-01 | 54.560 | 57.280 | 51.840 | 54.560 | 50.452 | 7,459 |
| 2024-02-29 | 55.300 | 57.160 | 51.720 | 54.440 | 50.341 | 1,702 |
| 2024-02-28 | 56.040 | 57.620 | 52.140 | 54.880 | 50.748 | 500 |
| 2024-02-26 | 55.600 | 58.380 | 52.820 | 55.600 | 51.414 | 704 |
| 2024-02-22 | 57.910 | 60.800 | 55.020 | 57.910 | 53.550 | 222 |
| 2024-02-21 | 57.240 | 58.475 | 57.220 | 57.220 | 52.912 | 18,800 |
| 2024-02-20 | 56.400 | 60.360 | 54.620 | 57.490 | 53.161 | 727 |
| 2024-02-19 | 57.830 | 60.720 | 54.940 | 57.830 | 53.476 | 693 |
| 2024-02-16 | 56.400 | 60.420 | 54.680 | 57.550 | 53.217 | 444 |
| 2024-02-15 | 55.950 | 58.740 | 53.160 | 55.950 | 51.737 | 1,229 |
| 2024-02-14 | 56.080 | 58.880 | 53.280 | 56.080 | 51.858 | 1,192 |
| 2024-02-13 | 59.170 | 60.940 | 55.140 | 58.040 | 53.670 | 97 |
| 2024-02-12 | 58.650 | 61.580 | 55.720 | 58.650 | 54.234 | 280 |
| 2024-02-07 | 60.330 | 63.000 | 57.000 | 60.000 | 55.482 | 216 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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 | 3.4000 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.