Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	109.20	110.40	104.75	106.88	106.88	560,058
2026-05-05	106.45	106.45	106.45	106.45	106.45	1,324,039
2026-05-01	101.77	101.77	101.77	101.77	101.77	0
2026-04-30	101.77	102.60	100.20	101.77	101.77	531,939
2026-04-29	107.40	109.05	102.60	102.93	102.93	418,883
2026-04-28	104.68	106.65	104.15	104.68	104.68	649,145
2026-04-27	109.63	109.75	105.60	107.53	107.53	256,826
2026-04-24	105.25	107.30	105.25	107.10	107.10	330,477
2026-04-23	106.20	107.58	105.65	106.20	106.20	402,506
2026-04-22	106.73	107.50	106.25	106.73	106.73	1,234,800
2026-04-21	104.80	106.20	104.80	105.73	105.73	161,579
2026-04-20	102.40	104.30	102.10	102.40	102.40	277,633
2026-04-17	105.30	106.00	102.70	103.16	103.16	697,467
2026-04-16	109.30	109.40	107.25	109.30	109.30	120,297
2026-04-15	107.30	109.40	107.20	109.35	109.35	286,331
2026-04-14	110.20	110.45	107.60	107.93	107.93	482,485
2026-04-13	109.88	110.00	108.55	109.88	109.88	78,848
2026-04-10	106.58	108.85	105.85	108.73	108.73	300,345
2026-04-09	104.07	108.40	103.85	108.20	108.20	228,063
2026-04-08	105.02	106.40	102.65	105.05	105.05	1,043,074
2026-04-07	105.80	108.95	105.80	106.45	106.45	311,377
2026-04-02	102.63	102.63	102.63	102.63	102.63	0
2026-04-01	102.78	103.50	101.55	102.63	102.63	1,308,844
2026-03-31	100.67	103.45	99.960	102.63	102.63	702,383
2026-03-30	96.000	101.45	96.000	99.920	99.920	589,386
2026-03-27	91.570	92.240	89.420	91.550	91.550	367,673
2026-03-26	90.670	91.100	89.560	90.670	90.670	677,460
2026-03-25	89.090	91.580	89.020	90.710	90.710	155,415
2026-03-24	87.640	87.640	86.560	87.640	87.640	31,239
2026-03-23	85.150	86.800	84.200	86.800	86.800	4,413
2026-03-20	87.890	88.320	85.500	86.210	86.210	281,552
2026-03-19	87.910	88.340	84.960	86.230	86.230	320,953
2026-03-18	93.240	94.100	89.620	90.210	90.210	352,219
2026-03-17	94.000	94.040	91.790	92.180	92.180	701,451
2026-03-16	96.000	96.900	93.780	95.030	95.030	254,048
2026-03-13	94.520	97.480	94.500	96.300	96.300	358,039
2026-03-12	94.060	98.320	93.640	97.810	97.810	996,042
2026-03-11	89.680	93.080	89.500	91.360	91.360	219,366
2026-03-10	89.930	92.420	89.560	90.460	90.460	232,664
2026-03-09	88.180	89.980	87.600	89.910	89.910	183,747
2026-03-06	90.920	91.610	88.170	89.150	89.150	324,716
2026-03-05	91.600	91.920	89.080	89.780	89.780	195,012
2026-03-04	87.550	92.340	87.200	91.280	91.280	300,025
2026-03-03	90.140	92.700	83.880	88.290	88.290	1,239
2026-03-02	90.480	95.000	85.960	90.480	90.480	109
2026-02-27	88.580	89.440	88.131	88.580	88.580	539,940
2026-02-26	89.360	89.820	86.600	87.600	87.600	238,981
2026-02-25	88.800	89.980	88.800	89.660	89.660	594,178
2026-02-24	88.060	88.220	87.040	88.060	88.060	498,934
2026-02-23	86.840	88.610	86.188	88.610	88.610	441,252
2026-02-20	84.000	85.500	84.000	84.000	84.000	141,142
2026-02-19	83.870	83.870	82.100	82.350	82.350	441,614
2026-02-18	82.650	83.760	82.040	82.650	82.650	206,977
2026-02-17	82.900	84.040	80.640	81.150	81.150	359,112
2026-02-16	82.630	84.480	81.520	84.160	84.160	281,495
2026-02-13	89.180	89.180	83.900	84.880	84.880	3,366,221
2026-02-12	92.370	92.480	90.200	90.480	90.480	200,223
2026-02-11	89.890	91.900	89.780	91.640	91.640	1,505,043
2026-02-10	89.810	89.940	88.240	89.810	89.810	549,834
2026-02-09	89.320	89.560	87.680	89.320	89.320	10,169,340

← NewerPage 3 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.