Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	79.040	79.040	78.370	78.370	67.033	2,436
2023-02-10	79.110	83.060	75.160	79.110	67.666	170
2023-02-09	81.850	84.240	76.220	80.230	68.624	200
2023-02-08	82.560	82.560	82.179	82.560	70.617	62,563
2023-02-07	82.320	82.940	82.320	82.940	70.942	101,958
2023-02-06	80.820	80.820	79.760	80.820	69.129	5,117
2023-02-03	79.010	84.560	76.520	80.540	68.889	2,393
2023-02-02	81.240	83.600	75.640	79.620	68.102	596
2023-02-01	80.800	84.840	76.760	80.800	69.112	270
2023-01-31	80.250	84.260	76.240	80.250	68.641	1,650
2023-01-30	80.610	84.640	76.580	80.610	68.949	149
2023-01-27	80.500	84.520	76.480	80.500	68.855	538
2023-01-26	82.040	82.359	80.400	80.400	68.769	12,365
2023-01-25	82.400	84.800	76.740	80.770	69.086	2,059
2023-01-24	82.400	84.780	76.720	80.750	69.069	953
2023-01-23	81.090	85.140	77.040	81.090	69.360	49
2023-01-20	81.680	84.060	76.060	80.060	68.479	2,512
2023-01-19	79.843	79.843	79.430	79.430	67.940	24,255
2023-01-18	80.460	87.920	79.560	83.740	71.626	23,148
2023-01-17	78.944	79.320	78.944	79.320	67.846	150,712
2023-01-16	76.900	80.740	73.060	76.900	65.776	10,348
2023-01-13	75.410	76.495	75.410	75.410	64.501	7,607
2023-01-12	76.000	78.200	70.760	74.480	63.706	317
2023-01-11	75.150	78.900	71.400	75.150	64.279	934
2023-01-10	74.420	75.060	74.420	74.420	63.655	2,571
2023-01-09	73.740	78.920	71.420	75.170	64.296	5,300
2023-01-06	72.000	75.600	68.400	72.000	61.585	100
2023-01-05	68.310	74.620	67.520	71.070	60.789	1,136
2023-01-04	71.280	71.280	64.500	67.890	58.069	2,825
2023-01-03	73.700	75.980	68.760	72.370	61.901	3,417
2022-12-28	72.820	76.460	69.180	72.820	62.286	627
2022-12-22	72.650	75.000	67.860	71.430	61.097	364
2022-12-21	71.550	76.100	68.860	72.480	61.995	1,241
2022-12-19	69.530	69.530	69.300	69.530	59.472	229,557
2022-12-16	69.600	69.640	69.100	69.640	59.566	3,134
2022-12-15	68.330	69.130	68.330	68.650	58.719	366,465
2022-12-14	72.614	72.614	70.540	70.540	60.336	233,127
2022-12-13	74.270	77.980	70.560	74.270	63.526	1,899
2022-12-12	74.250	77.960	70.540	74.250	63.509	653
2022-12-09	75.130	78.880	71.380	75.130	64.262	1,436
2022-12-08	73.740	78.960	71.440	75.200	64.322	2,839
2022-12-07	73.010	77.880	70.480	74.180	63.449	140
2022-12-06	74.000	77.700	70.300	74.000	63.295	1,328
2022-12-05	72.980	78.080	70.660	74.370	63.612	792
2022-12-02	72.900	76.540	69.260	72.900	62.354	274
2022-12-01	73.050	73.160	73.050	73.050	62.483	20,127
2022-11-30	73.450	73.450	72.666	73.450	62.825	280,189
2022-11-29	72.210	75.820	68.600	72.210	61.764	2,632
2022-11-28	72.120	75.720	68.520	72.120	61.687	1,900
2022-11-25	73.910	77.600	70.220	73.910	63.218	175
2022-11-24	73.660	77.340	69.980	73.660	63.004	62
2022-11-23	73.600	73.771	73.600	73.600	62.953	564,351
2022-11-21	69.490	73.980	66.940	70.460	60.267	359
2022-11-18	71.280	74.800	67.680	71.240	60.935	3,558
2022-11-17	70.920	74.460	67.380	70.920	60.661	3,303
2022-11-16	73.260	75.340	68.180	71.760	61.379	648
2022-11-15	73.810	77.500	70.120	73.810	63.133	1,672
2022-11-14	73.760	73.760	73.607	73.760	63.090	49,065
2022-11-11	70.210	76.660	69.360	73.010	62.448	19
2022-11-10	67.910	72.760	65.840	69.300	59.275	525

← NewerPage 14 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.