Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	67.450	72.600	65.700	69.150	59.147	854
2022-11-08	68.750	72.180	65.320	68.750	58.805	950
2022-11-07	69.530	72.980	66.040	69.510	59.455	10,419
2022-11-04	66.740	73.760	66.740	70.250	60.088	1,494
2022-11-03	64.250	68.600	62.080	65.340	55.888	4,250
2022-11-02	67.720	69.720	63.080	66.400	56.795	354
2022-11-01	67.110	70.460	63.760	67.110	57.402	2,723
2022-10-31	65.780	69.040	62.480	65.760	56.247	97
2022-10-26	65.044	65.810	65.044	65.810	56.290	300
2022-10-25	64.100	64.180	62.959	64.180	54.896	500,000
2022-10-24	62.580	65.740	59.480	62.610	53.553	977
2022-10-21	60.420	64.680	58.520	61.600	52.689	901
2022-10-19	61.470	63.240	57.220	60.230	51.517	172
2022-10-18	61.010	65.340	59.120	62.230	53.228	3,855
2022-10-17	60.820	61.028	60.480	60.820	52.022	3,947,802
2022-10-14	62.250	65.360	59.140	62.250	53.245	3,422
2022-10-13	59.715	60.800	59.715	60.800	52.005	260,764
2022-10-12	57.620	57.620	57.413	57.620	49.285	10,913
2022-10-11	60.100	61.780	55.900	58.840	50.328	1,343
2022-10-10	59.780	65.280	59.080	62.180	53.185	494
2022-10-07	61.510	64.120	58.020	61.070	52.236	4,103
2022-10-06	62.210	65.320	59.100	62.210	53.211	384
2022-10-05	63.010	64.900	58.720	61.810	52.869	6,306
2022-10-03	58.180	63.520	57.480	60.500	51.748	411
2022-09-30	58.840	58.840	58.330	58.330	49.892	14,554
2022-09-29	57.170	57.170	56.900	57.170	48.900	20,005,859
2022-09-28	55.480	56.940	55.480	56.940	48.703	5,024,387
2022-09-27	57.700	60.580	54.820	57.700	49.353	3,453
2022-09-26	55.889	56.900	55.889	56.900	48.669	9,087,585
2022-09-23	59.780	59.780	54.100	56.940	48.703	1,291
2022-09-22	61.490	63.040	57.040	60.040	51.355	4,906
2022-09-21	60.500	64.260	58.140	61.200	52.347	611
2022-09-20	64.820	65.400	59.180	62.290	52.039	60,927
2022-09-16	64.360	64.360	64.310	64.310	53.727	9,882
2022-09-15	65.700	66.543	65.556	65.700	54.888	17,003,430
2022-09-14	68.750	69.240	62.660	65.950	55.097	4,021
2022-09-13	69.570	69.700	69.570	69.570	58.121	5,010,186
2022-09-12	68.160	68.320	68.160	68.160	56.943	2,558,576
2022-09-09	65.570	70.300	63.620	66.960	55.940	120
2022-09-07	63.950	65.180	58.980	62.080	51.864	5,461
2022-09-05	65.470	68.740	62.200	65.470	54.696	528
2022-09-01	65.878	65.878	64.630	64.630	53.994	212,505
2022-08-31	67.870	71.260	64.480	67.870	56.701	5,669
2022-08-30	69.930	70.010	68.580	68.580	57.294	35,375
2022-08-25	69.760	69.820	69.760	69.760	58.280	179,926
2022-08-24	68.730	68.917	68.730	68.730	57.419	39,679
2022-08-18	65.130	69.740	63.100	66.420	55.489	1,200
2022-08-17	65.550	68.820	62.280	65.550	54.762	388
2022-08-15	65.970	66.500	60.180	63.340	52.916	4,908
2022-08-12	66.000	66.000	65.500	66.000	55.138	62,997
2022-08-11	65.340	70.000	63.340	66.670	55.698	769
2022-08-10	63.720	68.220	61.740	64.980	54.286	197
2022-08-09	64.290	67.500	61.080	64.290	53.710	270
2022-08-08	64.420	67.640	61.200	64.420	53.818	4,327
2022-08-05	63.090	67.580	61.160	64.370	53.777	14,143
2022-08-04	62.980	63.659	61.361	62.960	52.599	11,881
2022-08-03	64.140	66.020	59.740	62.880	52.532	3,203
2022-08-01	65.240	67.120	60.740	63.930	53.409	442
2022-07-29	63.300	67.680	61.240	64.460	53.852	424
2022-07-28	61.570	64.640	58.500	61.570	51.437	2,738

← NewerPage 15 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.