Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	59.910	60.951	59.910	59.910	50.051	45,200
2022-07-26	61.170	62.920	56.940	59.930	50.067	13,961
2022-07-25	59.240	63.440	57.400	60.420	50.477	297
2022-07-22	56.500	62.440	56.500	59.470	49.683	2,910
2022-07-21	56.440	58.180	52.640	55.410	46.291	206
2022-07-20	56.140	58.940	53.340	56.140	46.901	966
2022-07-18	54.370	57.080	51.660	54.370	45.422	2,198
2022-07-15	52.690	56.380	51.020	53.700	44.863	2,283
2022-07-14	54.000	55.580	50.300	52.940	44.228	50
2022-07-13	54.900	57.580	52.100	54.840	45.815	330
2022-07-12	54.509	55.030	54.509	55.030	45.974	18,874
2022-07-08	54.350	57.060	51.640	54.350	45.406	559
2022-07-07	54.063	55.830	54.063	55.830	46.642	60,210
2022-07-06	52.670	53.500	52.150	52.670	44.002	1,512,303
2022-07-05	55.050	55.500	50.220	52.860	44.161	801
2022-07-01	54.960	56.500	51.120	53.810	44.955	1,000
2022-06-30	55.160	55.160	55.150	55.150	46.074	33,709
2022-06-29	61.620	63.740	57.680	60.710	50.719	1,080
2022-06-28	62.405	62.405	61.810	61.810	51.638	11,118
2022-06-27	61.780	62.120	61.780	61.780	51.613	35,000
2022-06-24	59.680	60.120	59.680	59.680	49.859	300,202
2022-06-22	60.860	61.440	60.860	60.860	50.844	403,505
2022-06-21	63.090	66.240	59.940	63.090	52.707	937
2022-06-20	61.200	65.540	59.300	62.420	52.148	7,813
2022-06-17	62.080	62.320	60.820	60.820	50.811	4,877,968
2022-06-16	64.650	65.180	58.980	62.080	51.864	2,000
2022-06-15	63.600	66.820	60.460	63.640	53.167	3,250
2022-06-14	63.910	67.100	60.720	63.910	53.392	3,812
2022-06-13	66.500	67.940	63.430	63.430	52.991	5,035
2022-06-10	67.130	67.130	66.568	67.130	56.082	121,420
2022-06-09	71.850	75.440	68.260	71.850	60.026	5,734
2022-06-08	75.050	77.160	69.820	73.490	61.396	701
2022-06-07	74.710	74.860	74.710	74.710	62.415	2,631
2022-06-01	71.280	71.280	71.096	71.280	59.549	22,258
2022-05-31	73.810	79.040	71.520	75.280	62.891	912
2022-05-27	73.836	75.070	73.836	75.070	62.716	25,538
2022-05-25	74.310	76.480	69.200	72.840	60.853	120
2022-05-20	73.570	77.240	69.900	73.570	61.463	1,330
2022-05-19	71.150	72.730	71.000	72.730	60.761	20,000,539
2022-05-18	72.140	72.400	71.800	71.970	60.126	32,500,775
2022-05-16	69.005	70.040	69.005	70.040	58.514	150,532
2022-05-13	66.160	68.840	66.160	68.840	57.511	7,035,375
2022-05-12	65.380	67.280	60.880	64.080	53.534	14
2022-05-11	66.080	70.520	63.820	67.170	56.116	3,822
2022-05-10	68.670	75.140	68.000	71.570	56.951	300
2022-05-09	71.380	73.440	66.460	69.950	55.662	2,818
2022-05-06	75.340	76.060	68.820	72.440	57.644	708
2022-05-05	77.620	77.620	77.015	77.620	61.766	9,270,542
2022-05-04	77.800	77.800	75.480	75.510	60.087	16,000,100
2022-05-03	76.630	76.630	74.460	76.630	60.978	6,017,346
2022-04-29	83.410	84.140	76.140	80.140	63.771	284
2022-04-28	83.200	84.158	80.308	81.570	64.909	1,281,216
2022-04-27	79.070	86.280	78.080	82.180	65.394	1,007
2022-04-26	77.780	83.260	75.340	79.300	63.102	408
2022-04-25	79.279	79.279	77.070	77.070	61.328	80,288
2022-04-22	85.749	85.749	84.800	84.800	67.479	389,509
2022-04-21	89.200	93.660	84.740	89.200	70.980	129
2022-04-20	90.730	93.420	84.540	88.980	70.805	72,329
2022-04-19	90.670	93.032	90.400	91.430	72.755	27,090
2022-04-12	87.240	87.875	87.240	87.240	69.421	19,976

← NewerPage 16 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.