Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	69.220	69.220	68.798	69.220	64.008	2,157,090
2023-05-22	69.410	72.280	65.400	68.840	63.657	1,533
2023-05-19	70.000	70.100	69.870	69.870	64.609	20,004,213
2023-05-16	68.690	72.120	65.260	68.690	63.518	100
2023-05-15	68.960	72.400	65.520	68.960	63.768	324
2023-05-12	68.520	68.520	68.440	68.520	63.361	3,000,221
2023-05-11	69.608	69.608	68.800	68.800	63.620	10,001,552
2023-05-10	75.320	75.900	75.100	75.320	64.424	95,066
2023-05-05	74.740	74.740	73.680	73.680	63.022	8,500,342
2023-05-04	76.250	76.250	75.920	76.250	65.220	6,000,267
2023-05-03	77.090	77.180	77.090	77.090	65.938	5,000,000
2023-05-02	76.520	76.520	75.960	76.520	65.451	8,001,035
2023-04-28	77.260	77.260	75.325	77.260	66.084	2,535
2023-04-27	80.960	84.920	76.840	80.880	69.180	96
2023-04-26	78.000	83.460	75.520	79.490	67.991	19
2023-04-25	80.230	82.580	74.720	78.650	67.273	326
2023-04-24	79.380	84.980	76.900	80.940	69.231	163
2023-04-21	80.188	80.188	79.620	79.620	68.102	11,739
2023-04-20	80.230	85.900	77.720	81.810	69.975	7,147
2023-04-19	80.800	84.840	76.760	80.800	69.112	954
2023-04-18	80.400	81.970	80.360	81.970	70.112	71,704
2023-04-17	80.270	84.280	76.260	80.270	68.658	1,747
2023-04-14	80.230	80.279	80.230	80.230	68.624	18,096
2023-04-13	78.250	83.760	75.800	79.780	68.239	406
2023-04-12	78.500	82.420	74.580	78.500	67.144	3,020
2023-04-11	78.442	78.442	77.830	77.830	66.571	12,350
2023-04-05	78.610	78.610	75.800	78.610	67.238	3,518
2023-04-04	78.610	82.540	74.680	78.610	67.238	335
2023-04-03	78.336	78.520	78.336	78.520	67.161	26,802
2023-03-31	77.870	81.760	73.980	77.870	66.605	2,629
2023-03-30	76.940	77.970	76.940	77.970	66.691	1,450
2023-03-29	75.740	79.520	71.960	75.740	64.784	416
2023-03-28	74.520	78.240	70.800	74.520	63.740	1,864
2023-03-27	73.050	73.551	73.050	73.050	62.483	24,780
2023-03-24	73.050	75.180	68.020	71.600	61.242	3,383
2023-03-23	73.260	73.500	73.260	73.260	62.662	474,582
2023-03-22	73.830	77.520	70.140	73.830	63.150	1,115
2023-03-21	73.550	77.200	69.860	73.530	62.893	1,573
2023-03-20	70.770	75.740	68.540	72.140	61.704	18,216
2023-03-17	71.300	71.300	70.860	70.860	60.609	1,020
2023-03-16	72.980	75.060	67.920	71.490	61.148	582
2023-03-15	76.290	78.020	70.600	74.310	63.560	821
2023-03-14	74.310	79.600	72.020	75.810	64.843	148
2023-03-13	77.300	77.880	70.480	74.180	63.449	120
2023-03-10	78.080	80.220	72.580	76.400	65.348	2,535
2023-03-09	80.080	82.420	74.580	78.500	67.144	1,980
2023-03-08	79.130	83.080	75.180	79.130	67.683	625
2023-03-07	80.250	80.250	79.660	80.250	68.641	2,261
2023-03-06	80.694	80.694	79.348	80.040	68.462	6,254
2023-03-02	79.680	79.680	79.440	79.680	68.154	1,300
2023-02-28	74.860	78.600	71.120	74.860	64.031	503
2023-02-27	74.670	74.970	74.670	74.670	63.868	14,760
2023-02-24	76.640	76.640	74.230	74.230	63.492	200,164
2023-02-23	78.040	81.940	74.140	78.040	66.751	330
2023-02-22	80.840	81.660	73.900	77.780	66.528	90
2023-02-21	80.350	81.042	80.020	80.350	68.727	194,365
2023-02-20	78.250	83.800	75.820	79.810	68.265	312
2023-02-17	77.360	77.395	77.360	77.360	66.169	66,861
2023-02-15	75.542	75.542	75.090	75.090	64.228	44,304
2023-02-14	76.040	79.820	72.220	76.020	65.023	1,455

← NewerPage 13 of 18 · 1,039 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.