Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	86.330	87.510	86.120	86.330	86.330	160,536
2026-07-29	85.510	87.180	84.680	85.510	85.510	74,045
2026-07-28	85.800	85.800	84.230	84.230	84.230	402
2026-07-27	85.950	90.240	81.660	85.950	85.950	543
2026-07-24	87.860	87.860	86.020	86.630	86.630	407,401
2026-07-23	85.430	88.280	85.420	87.070	87.070	585,922
2026-07-22	85.680	87.490	85.000	85.620	85.620	755,468
2026-07-21	85.050	85.050	83.737	85.050	85.050	1,014,536
2026-07-20	84.960	86.400	82.700	84.960	84.960	754,705
2026-07-17	85.010	85.040	84.200	85.010	85.010	2,104,380
2026-07-16	87.510	87.540	85.060	85.780	85.780	731,264
2026-07-15	89.760	89.760	87.500	88.020	88.020	1,248,257
2026-07-14	88.000	90.360	87.460	88.060	88.060	468,421
2026-07-13	84.200	86.620	84.200	85.550	85.550	228,652
2026-07-10	85.170	86.380	84.500	85.170	85.170	329,296
2026-07-09	84.880	85.900	84.440	84.880	84.880	311,485
2026-07-08	86.730	87.120	83.340	85.050	85.050	1,090,431
2026-07-07	86.230	86.371	86.230	86.230	86.230	259,044
2026-07-06	86.420	90.740	82.100	86.420	86.420	75
2026-07-03	87.220	87.380	86.060	87.220	87.220	511,186
2026-07-02	87.260	87.440	84.780	85.640	85.640	253,187
2026-07-01	89.640	89.640	86.760	87.360	87.360	229,504
2026-06-30	89.200	89.800	89.200	89.200	89.200	6,299
2026-06-29	88.800	95.040	86.000	90.520	90.520	300
2026-06-26	89.910	90.080	88.951	89.910	89.910	237,203
2026-06-25	90.080	91.000	89.840	90.080	90.080	583,260
2026-06-24	94.240	94.240	90.320	90.920	90.920	463,893
2026-06-23	95.730	95.880	92.400	93.830	93.830	278,184
2026-06-22	102.87	102.95	97.300	98.780	98.780	486,256
2026-06-19	101.77	101.85	100.15	100.40	100.40	2,070,179
2026-06-18	101.77	102.25	100.90	101.77	101.77	782,308
2026-06-17	103.20	103.20	101.54	101.54	101.54	230,108
2026-06-16	102.39	102.63	102.18	102.39	102.39	2,301,000
2026-06-15	108.00	109.00	98.640	103.82	103.82	9,654
2026-06-12	111.78	112.15	106.30	109.63	109.63	640,517
2026-06-11	107.45	110.80	107.40	109.53	109.53	263,718
2026-06-10	112.93	113.00	108.10	108.35	108.35	810,586
2026-06-09	114.88	115.33	112.65	114.88	114.88	971,000
2026-06-08	115.35	115.90	113.95	115.35	115.35	815,379
2026-06-05	117.73	118.20	115.73	117.73	117.73	762,624
2026-06-04	117.58	118.45	117.10	117.58	117.58	728,550
2026-06-03	120.10	120.10	117.45	117.68	117.68	792,752
2026-06-02	114.15	124.45	112.60	118.53	118.53	13,000
2026-06-01	114.05	119.75	108.35	114.05	114.05	31
2026-05-29	114.20	114.30	112.25	114.20	114.20	301,195
2026-05-28	112.20	114.53	111.50	113.30	113.30	1,143,662
2026-05-27	114.73	115.15	112.00	112.45	112.45	2,916,781
2026-05-26	111.35	115.90	110.50	115.53	115.53	253,934
2026-05-22	109.65	112.45	109.65	111.10	111.10	284,777
2026-05-21	106.53	110.35	106.15	108.58	108.58	968,873
2026-05-20	104.95	108.00	104.95	107.05	107.05	3,245,514
2026-05-19	106.30	106.50	103.85	104.21	104.21	1,490,880
2026-05-18	105.40	107.70	105.10	107.53	107.53	1,536,949
2026-05-15	106.40	106.45	104.25	104.59	104.59	290,962
2026-05-14	105.16	105.16	105.16	105.16	105.16	0
2026-05-13	105.16	107.15	104.95	105.16	105.16	128,662
2026-05-12	104.26	104.70	103.33	104.26	104.26	501,764
2026-05-11	104.74	105.95	103.80	104.74	104.74	3,403,866
2026-05-08	104.53	105.80	104.00	104.53	104.53	162,123
2026-05-07	107.25	108.50	105.90	107.25	107.25	192,327

← NewerPage 2 of 5 · 253 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.