Norsk Hydro ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	55.890	56.870	54.900	55.890	55.890	4,326,195
2025-05-22	57.090	57.240	55.580	55.970	55.970	959,051
2025-05-21	57.600	57.600	57.540	57.600	57.600	405,025
2025-05-20	56.710	57.420	56.710	56.710	56.710	329,248
2025-05-19	57.360	60.220	54.500	57.360	57.360	56,000
2025-05-16	58.100	61.000	55.200	58.100	58.100	1,000
2025-05-15	57.720	60.600	54.840	57.720	57.720	1,500
2025-05-14	58.080	60.580	54.820	57.700	57.700	1,009
2025-05-13	57.850	60.740	54.960	57.850	57.850	7
2025-05-12	56.900	58.580	56.620	58.020	58.020	310,837
2025-05-09	56.540	57.960	56.540	57.680	55.430	212,365
2025-05-08	55.150	56.340	54.740	55.970	53.787	148,724
2025-05-07	55.130	55.320	54.660	55.130	52.980	2,007,442
2025-05-06	55.530	55.640	54.480	55.530	53.364	145,856
2025-05-02	55.300	57.920	52.420	55.170	53.018	4,000
2025-04-30	54.920	56.540	51.160	53.850	51.749	1,248
2025-04-29	54.820	57.460	52.000	54.730	52.595	1,023
2025-04-28	56.370	59.180	53.560	56.370	54.171	126
2025-04-25	56.330	59.140	53.520	56.330	54.133	1
2025-04-24	55.550	57.600	52.120	54.860	52.720	3,560
2025-04-23	53.540	59.160	53.540	56.350	54.152	293
2025-04-22	54.690	56.160	50.820	53.490	51.403	30
2025-04-16	54.540	55.880	50.560	54.000	51.894	1,102
2025-04-15	54.080	54.271	54.000	54.000	51.894	52,027
2025-04-14	54.000	56.640	51.260	53.950	51.846	248
2025-04-11	53.890	53.890	52.840	53.890	51.788	10,785
2025-04-10	56.420	56.840	51.440	54.140	52.028	721
2025-04-09	51.170	54.760	49.560	52.160	50.125	540
2025-04-08	54.420	56.140	50.800	53.470	51.384	3,609
2025-04-07	52.555	57.300	51.860	54.580	52.451	3,024
2025-04-04	54.960	54.960	54.670	54.670	52.537	4,787
2025-04-03	56.500	59.320	53.680	56.500	54.296	323
2025-04-02	58.702	58.702	58.480	58.560	56.276	1,843
2025-03-31	60.310	63.320	57.300	60.310	57.957	224
2025-03-28	62.480	64.360	58.240	61.300	58.909	1
2025-03-27	65.490	66.000	59.720	62.860	60.408	1,083
2025-03-26	65.760	65.760	65.720	65.760	63.195	10,604
2025-03-25	66.420	69.740	63.100	66.420	63.829	1,000
2025-03-24	67.320	70.680	63.960	67.320	64.694	500
2025-03-21	66.080	66.080	65.910	65.910	63.339	5,041
2025-03-20	68.210	68.210	68.160	68.210	65.549	150,005
2025-03-19	70.000	72.100	65.240	68.670	65.991	43
2025-03-18	68.710	73.620	66.620	70.120	67.385	53
2025-03-17	68.120	71.520	64.720	68.120	65.463	143
2025-03-14	68.000	68.000	67.580	68.000	65.347	1,792
2025-03-13	67.050	71.020	64.260	67.640	65.002	2,585
2025-03-12	68.420	68.420	67.150	67.150	64.531	582,514
2025-03-10	69.120	69.120	67.380	67.380	64.752	13,060
2025-03-07	71.240	73.520	66.520	70.020	67.289	431
2025-03-06	68.000	75.140	68.000	71.570	68.778	224
2025-03-05	66.120	69.420	62.820	66.120	63.541	114
2025-03-04	65.910	67.860	61.400	64.630	62.109	153
2025-03-03	66.060	70.740	64.020	67.380	64.752	59
2025-02-28	66.080	69.380	62.780	66.080	63.502	238
2025-02-27	67.360	70.720	64.000	67.360	64.732	226
2025-02-24	65.890	69.180	62.600	65.890	63.320	1
2025-02-21	67.260	70.620	63.900	67.260	64.636	5
2025-02-20	66.020	71.540	64.740	68.140	65.482	1
2025-02-17	65.890	70.560	63.840	67.200	64.579	1
2025-02-14	66.440	69.740	63.100	66.420	63.829	206

← NewerPage 7 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.