Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	62.920	63.020	62.920	62.920	58.183	5,951
2023-09-14	61.220	65.520	59.280	62.400	57.702	2,200
2023-09-13	61.000	61.380	61.000	61.380	56.759	1,782
2023-09-11	59.760	60.918	59.760	59.760	55.260	814,240
2023-09-08	60.000	61.160	55.340	58.250	53.864	454
2023-09-07	62.120	63.960	57.880	60.920	56.333	431
2023-09-06	62.710	62.710	62.340	62.710	57.988	180,000
2023-09-04	62.250	65.360	59.140	62.250	57.563	323
2023-09-01	59.600	63.740	57.680	60.710	56.139	105
2023-08-31	58.690	58.720	58.690	58.690	54.271	1,094,000
2023-08-25	58.650	61.040	55.240	58.140	53.762	327
2023-08-24	59.360	59.781	58.180	58.180	53.799	70,409
2023-08-23	60.040	62.000	56.100	59.050	54.604	458
2023-08-22	59.280	60.016	59.280	59.280	54.817	1,940,087
2023-08-18	59.950	59.950	59.220	59.950	55.436	152,172
2023-08-16	62.000	62.000	61.992	62.000	57.332	201,054
2023-08-14	64.100	65.980	59.700	62.840	58.109	232
2023-08-10	64.710	67.940	61.480	64.710	59.838	227
2023-08-09	63.890	64.586	63.890	63.890	59.080	230,000
2023-08-08	64.750	65.280	59.080	62.180	57.498	304
2023-08-07	65.070	68.320	61.820	65.070	60.171	173
2023-08-04	65.830	67.860	61.400	64.630	59.764	68
2023-08-02	65.600	65.600	65.200	65.600	60.661	4,850
2023-07-31	65.870	66.400	65.870	65.870	60.910	197,512
2023-07-28	64.440	67.660	61.220	64.440	59.588	378
2023-07-26	64.800	66.720	60.380	63.550	58.765	301
2023-07-21	62.290	65.400	59.180	62.290	57.600	4,709
2023-07-20	63.090	63.760	63.090	63.090	58.340	1,004,309
2023-07-19	64.500	65.480	59.260	62.370	57.674	37
2023-07-14	66.800	70.140	63.460	66.800	61.770	272
2023-07-12	64.120	68.680	62.140	65.410	60.485	409
2023-07-11	63.760	66.940	60.580	63.760	58.959	310
2023-07-10	62.480	66.860	60.500	63.680	58.885	1,784
2023-07-06	63.360	66.520	60.200	63.360	58.589	1,934
2023-07-05	64.520	64.520	64.480	64.520	59.662	1,094,000
2023-07-03	64.120	67.320	60.920	64.120	59.292	334
2023-06-30	64.560	67.780	61.340	64.560	59.699	332
2023-06-29	63.530	66.700	60.360	63.530	58.747	1,978
2023-06-27	63.910	65.760	59.500	62.630	57.914	26
2023-06-23	64.060	65.880	59.620	62.750	58.025	18,264
2023-06-22	64.880	68.120	61.640	64.880	59.995	2
2023-06-21	65.620	65.620	65.240	65.620	60.679	5,387
2023-06-20	68.180	71.580	64.780	68.180	63.047	247
2023-06-19	71.620	72.300	65.420	68.860	63.675	1,571
2023-06-16	72.160	72.160	71.550	71.550	66.163	64,464
2023-06-15	72.650	76.280	69.020	72.650	67.180	4,762
2023-06-14	72.330	77.420	70.060	73.740	68.188	90
2023-06-13	69.470	75.980	68.760	72.370	66.921	3,817
2023-06-12	69.380	72.840	65.920	69.380	64.156	267
2023-06-09	69.090	73.400	66.420	69.910	64.646	398
2023-06-08	69.010	72.460	65.560	69.010	63.814	620
2023-06-07	67.930	72.720	65.800	69.260	64.045	7,811
2023-06-05	69.740	73.220	66.260	69.740	64.489	7,551
2023-06-02	67.000	74.040	67.000	70.520	65.210	1,023
2023-06-01	67.010	70.360	63.660	67.010	61.965	1,544
2023-05-31	67.640	71.020	64.260	67.640	62.547	706
2023-05-30	69.470	70.520	69.470	69.470	64.239	4,735
2023-05-26	69.110	72.560	65.660	69.110	63.906	610
2023-05-25	67.240	71.240	64.460	67.850	62.741	239
2023-05-24	69.740	71.040	64.280	67.660	62.566	1,914

← NewerPage 12 of 18 · 1,045 trading daysOlder →

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.