Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	87.550	90.380	81.780	86.080	68.498	37
2022-04-08	86.330	91.680	82.960	87.320	69.484	1,452
2022-04-07	87.530	90.120	81.540	85.830	68.299	646
2022-04-04	89.870	94.360	85.380	89.870	71.513	68
2022-04-01	86.500	92.240	83.460	87.850	69.906	3,126
2022-03-31	89.010	91.620	82.900	87.260	69.436	119
2022-03-30	86.310	92.460	83.660	88.060	70.073	2,046
2022-03-29	86.880	86.880	78.620	82.750	65.848	1,776
2022-03-28	89.640	94.120	85.160	89.640	71.330	1,899
2022-03-24	92.370	96.980	87.760	92.370	73.503	1,400
2022-03-23	91.320	95.880	86.760	91.320	72.667	1,516
2022-03-22	90.630	95.160	86.100	90.630	72.118	3,345
2022-03-21	85.050	92.880	84.040	88.460	70.391	1,191
2022-03-18	85.320	87.740	79.400	83.570	66.500	2,841
2022-03-17	81.060	82.730	81.060	82.730	65.832	1,088,000
2022-03-16	76.250	83.420	75.480	79.450	63.222	3,193
2022-03-15	79.070	79.620	72.040	75.830	60.341	574
2022-03-14	83.010	84.680	76.620	80.650	64.177	288
2022-03-11	83.360	87.420	79.100	83.260	66.254	3,620
2022-03-10	81.010	87.260	78.960	83.110	66.134	63,503
2022-03-09	83.110	83.680	75.720	79.700	63.421	80,371
2022-03-08	86.610	87.320	79.020	83.170	66.182	3,019
2022-03-07	89.240	91.800	83.060	87.430	69.572	1,765
2022-03-04	91.120	91.120	87.660	87.660	69.755	646,203
2022-03-03	88.920	95.180	86.120	90.650	72.134	839
2022-03-02	86.540	92.620	83.800	88.210	70.192	3,892
2022-03-01	83.780	89.700	81.160	85.430	67.980	791
2022-02-28	83.560	83.560	82.670	82.670	65.784	22,636
2022-02-25	84.180	86.340	78.120	82.230	65.434	962
2022-02-24	79.120	87.440	79.120	83.280	66.269	1,078
2022-02-23	78.940	84.560	76.520	80.540	64.089	1,297
2022-02-22	77.600	78.062	77.280	77.280	61.495	102,985
2022-02-21	77.200	77.930	77.200	77.930	62.012	8,270
2022-02-18	76.730	77.200	76.710	76.710	61.041	262,370
2022-02-17	77.920	78.140	77.920	78.140	62.179	642,000
2022-02-16	76.860	80.700	73.020	76.860	61.161	311
2022-02-15	77.010	77.010	75.720	77.010	61.280	27,100
2022-02-14	77.340	81.200	73.480	77.340	61.543	773
2022-02-10	77.490	80.820	73.140	76.980	61.256	2,574
2022-02-09	76.920	80.760	73.080	76.920	61.209	494
2022-02-08	76.750	76.816	76.750	76.750	61.073	7,688
2022-02-07	71.830	76.940	69.620	73.280	58.312	1,753
2022-02-04	70.690	74.220	67.160	70.690	56.251	500
2022-02-01	70.124	70.370	70.124	70.370	55.996	31,475
2022-01-31	70.750	71.540	64.740	68.140	54.222	218
2022-01-27	71.260	74.300	67.240	70.770	56.315	1,000
2022-01-26	69.680	70.920	69.200	70.920	56.434	6,100
2022-01-25	69.360	69.360	69.200	69.360	55.193	7,941
2022-01-24	68.163	68.163	68.080	68.080	54.174	13,183
2022-01-19	73.340	76.960	69.640	73.300	58.328	542
2022-01-14	72.900	72.900	72.298	72.900	58.010	72,947
2022-01-13	72.820	73.600	72.820	72.820	57.946	350,119
2022-01-12	71.770	72.180	71.770	72.180	57.437	347,155
2022-01-04	69.500	69.500	68.940	68.940	54.859	488,000
2021-12-23	69.010	73.920	66.880	70.400	56.020	1,346
2021-12-22	68.840	68.840	68.700	68.840	54.779	488,000
2021-12-20	64.480	69.020	62.460	65.740	52.312	97
2021-12-17	65.773	66.560	65.773	66.560	52.965	100,390
2021-12-15	63.740	66.480	60.160	63.320	50.386	277
2021-12-13	64.920	66.100	64.920	66.100	52.599	2,377

← NewerPage 17 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.