Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	65.450	65.500	64.640	65.450	65.450	3,004,001
2025-08-15	66.060	66.580	65.550	66.060	66.060	72,415
2025-08-14	65.550	66.040	65.200	65.550	65.550	5,845,768
2025-08-13	64.980	65.820	64.960	64.980	64.980	204,207
2025-08-12	64.000	64.780	63.900	64.000	64.000	157,199
2025-08-11	64.670	64.760	63.660	64.670	64.670	119,939
2025-08-08	63.700	64.660	63.640	63.700	63.700	84,222
2025-08-07	62.520	63.860	62.460	63.740	63.740	81,175
2025-08-06	62.900	63.160	62.540	62.900	62.900	98,953
2025-08-05	61.810	62.680	61.760	61.810	61.810	108,351
2025-08-04	62.120	62.260	61.500	62.120	62.120	251,034
2025-08-01	61.570	62.080	61.140	61.570	61.570	1,462,955
2025-07-31	61.740	62.080	60.800	61.740	61.740	233,666
2025-07-30	63.780	63.780	62.260	62.560	62.560	135,560
2025-07-29	63.410	63.780	63.160	63.410	63.410	112,294
2025-07-28	64.320	64.320	62.740	63.070	63.070	77,782
2025-07-25	63.050	63.820	62.460	63.050	63.050	154,244
2025-07-24	63.550	63.820	62.920	63.550	63.550	369,443
2025-07-23	63.600	63.660	62.670	62.880	62.880	201,339
2025-07-22	64.270	64.800	63.100	64.270	64.270	309,988
2025-07-21	62.020	63.280	61.950	61.950	61.950	413,687
2025-07-18	60.680	61.300	60.680	61.260	61.260	118,826
2025-07-17	60.350	60.800	60.220	60.350	60.350	397,447
2025-07-16	61.050	61.140	60.100	61.050	61.050	5,280,556
2025-07-15	60.820	61.240	60.680	60.820	60.820	913,321
2025-07-14	61.090	61.620	60.600	61.090	61.090	95,739
2025-07-11	61.300	61.440	61.020	61.300	61.300	147,483
2025-07-10	60.580	62.060	60.440	61.760	61.760	435,868
2025-07-09	60.100	60.520	59.280	60.100	60.100	203,051
2025-07-08	59.400	60.300	59.400	59.720	59.720	2,069,663
2025-07-07	58.400	59.570	58.400	59.570	59.570	254,774
2025-07-04	58.900	58.980	58.380	58.900	58.900	162,947
2025-07-03	60.160	60.420	59.360	60.160	60.160	134,409
2025-07-02	57.520	59.790	57.520	59.760	59.760	329,827
2025-07-01	57.470	60.340	54.600	57.470	57.470	125
2025-06-30	57.890	57.890	57.540	57.890	57.890	9,120
2025-06-27	57.280	58.500	57.140	57.260	57.260	683,660
2025-06-26	55.600	56.860	55.560	56.690	56.690	287,222
2025-06-25	55.550	56.140	55.100	55.550	55.550	523,533
2025-06-24	55.740	56.060	55.020	55.740	55.740	1,813,400
2025-06-23	55.570	55.780	55.100	55.570	55.570	177,556
2025-06-20	55.280	55.880	54.980	55.280	55.280	222,651
2025-06-19	55.410	55.540	54.680	54.750	54.750	352,260
2025-06-18	56.120	56.340	55.010	55.010	55.010	465,586
2025-06-17	56.160	58.960	53.360	56.160	56.160	907
2025-06-16	55.510	58.280	52.740	55.510	55.510	93
2025-06-13	55.810	55.810	55.020	55.810	55.810	97,350
2025-06-12	56.610	56.660	55.600	56.610	56.610	412,092
2025-06-11	56.180	57.240	56.180	56.180	56.180	547,987
2025-06-10	54.520	58.180	52.640	55.410	55.410	250
2025-06-09	54.420	54.420	54.420	54.420	54.420	0
2025-06-06	54.420	54.480	54.160	54.420	54.420	289,516
2025-06-05	54.900	55.460	54.420	54.900	54.900	974,652
2025-06-04	53.810	55.120	53.520	54.860	54.860	644,139
2025-06-03	55.530	55.680	54.660	55.530	55.530	254,651
2025-06-02	55.550	56.000	54.680	55.550	55.550	1,785,399
2025-05-30	56.120	56.120	55.320	55.450	55.450	4,470,279
2025-05-29	56.710	56.710	56.710	56.710	56.710	0
2025-05-28	56.710	56.800	55.970	56.710	56.710	4,446,619
2025-05-27	56.900	56.900	56.120	56.120	56.120	126,771

← NewerPage 6 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.