U.S. Markets open in 8 hrs 29 mins

Norsk Hydro ASA (NHY.OL)


Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
52.65+0.60 (+1.15%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201752.0052.8051.8552.6552.655,642,441
Jul 21, 201752.4552.8551.6052.0552.056,391,111
Jul 20, 201752.2052.8052.2052.4552.455,575,658
Jul 19, 201752.0052.5551.8052.5052.504,941,496
Jul 18, 201752.3052.3051.4051.7051.705,252,684
Jul 17, 201752.4053.2051.8052.4552.454,756,759
Jul 14, 201750.8052.5550.8052.1552.158,158,671
Jul 13, 201750.0051.3550.0050.7550.7510,303,222
Jul 12, 201750.2550.6550.0550.2550.255,391,231
Jul 11, 201749.6650.4049.5350.2550.258,606,612
Jul 10, 201749.2049.5648.8749.4549.457,129,198
Jul 07, 201748.7449.0048.4348.7148.715,014,266
Jul 06, 201748.4349.0948.0848.4748.475,533,216
Jul 05, 201748.4848.9148.2648.3148.315,536,540
Jul 04, 201748.0048.6947.9548.4348.434,497,403
Jul 03, 201746.5548.2946.3148.1948.196,789,781
Jun 30, 201745.9646.5445.4046.2846.284,675,913
Jun 29, 201746.6847.2845.9345.9945.996,880,061
Jun 28, 201746.0046.6345.6646.3146.317,807,675
Jun 27, 201744.9145.8644.9145.6945.694,885,479
Jun 26, 201745.5045.9544.6744.7044.703,276,254
Jun 23, 201744.9745.5244.8045.1545.153,119,862
Jun 22, 201744.9845.4744.4944.9644.964,024,497
Jun 21, 201744.6845.4144.6145.1745.175,181,199
Jun 20, 201745.4045.9544.8244.9644.964,657,091
Jun 19, 201744.4445.3944.2045.1045.105,069,721
Jun 16, 201744.0644.3443.4443.9843.989,154,852
Jun 15, 201745.0845.1443.5344.0044.008,989,181
Jun 14, 201746.1346.5645.3045.3845.384,318,887
Jun 13, 201746.2346.4045.5845.9645.966,299,386
Jun 12, 201746.5546.6445.9846.3446.343,509,168
Jun 09, 201745.8046.6345.7746.4746.474,283,092
Jun 08, 201746.1646.9445.6545.7545.756,307,561
Jun 07, 201745.4146.4844.3546.3346.335,581,633
Jun 06, 201745.3445.3744.3245.3145.315,483,495
Jun 02, 201745.9046.0045.0845.3445.344,646,438
Jun 01, 201745.9146.5345.4445.6645.666,860,655
May 31, 201747.3147.3245.2745.5345.5315,993,233
May 30, 201747.7947.8347.4247.4847.483,058,887
May 29, 201747.4847.9747.3547.8647.861,751,018
May 26, 201747.6247.9347.1047.4847.484,543,254
May 24, 201747.2547.6746.9747.6247.623,914,999
May 23, 201747.2647.9346.8547.6947.694,015,881
May 22, 201747.8248.0747.3147.5647.564,364,473
May 19, 201747.0047.8946.8447.8247.829,690,655
May 18, 201749.0849.0845.9645.9845.9811,559,126
May 16, 201748.4949.2048.1349.0849.085,863,840
May 15, 201747.9548.5047.7848.4948.494,853,676
May 12, 201747.3647.9046.6547.7647.765,432,118
May 11, 201746.7347.4546.6947.0647.066,709,010
May 10, 201746.1847.0046.0746.6746.675,930,146
May 09, 201746.4047.0946.1646.5746.577,333,123
May 08, 201747.0047.0045.7846.4246.426,469,448
May 05, 201746.0547.2045.6046.7946.796,068,074
May 04, 201747.2047.5245.7946.2346.238,282,296
May 04, 20171.25 Dividend
May 03, 201748.6948.6947.5048.3547.107,764,996
May 02, 201749.0049.5948.0048.4047.158,922,202
Apr 28, 201748.3049.1247.7549.0047.7318,383,038
Apr 27, 201753.0053.4551.6051.6050.276,993,882
Apr 26, 201753.0553.6552.7553.3051.926,212,584
Apr 25, 201753.0053.4052.1053.2551.876,564,798
Apr 24, 201751.4552.1050.8051.7050.366,699,725
Apr 21, 201749.6150.8549.6150.5049.197,673,123
Apr 20, 201749.1349.6048.5249.2547.987,414,042
Apr 19, 201749.6049.7048.8449.4248.145,350,422
Apr 18, 201750.6051.2049.2349.5148.236,886,046
Apr 13, 201750.6050.6050.6050.6049.29-
Apr 12, 201751.5551.6550.6050.6049.292,960,404
Apr 11, 201751.0051.6050.7551.0549.734,032,827
Apr 10, 201750.5551.0050.4051.0049.683,973,900
Apr 07, 201750.8551.1049.9750.1048.805,670,394
Apr 06, 201750.7051.1050.2050.8049.497,234,135
Apr 05, 201750.6052.0050.4552.0050.666,099,884
Apr 04, 201750.2050.5549.5950.2048.905,087,789
Apr 03, 201750.0050.9549.9850.5049.195,213,237
Mar 31, 201750.3550.8049.8649.8648.575,620,395
Mar 30, 201749.9750.4049.2650.4049.104,367,701
Mar 29, 201749.5650.4549.4249.7248.435,439,661
Mar 28, 201749.1749.3548.3548.9047.645,474,957
Mar 27, 201750.0550.0548.3548.3547.107,160,333
Mar 24, 201750.8551.4550.7050.9049.585,459,685
Mar 23, 201751.1052.0050.4550.4549.156,652,195
Mar 22, 201749.7550.9049.4050.5549.247,836,264
Mar 21, 201752.1052.3050.4550.7049.395,846,262
Mar 20, 201753.1553.4552.0052.0550.705,059,696
Mar 17, 201751.6553.7051.4053.2051.829,483,329
Mar 16, 201751.6054.0051.3551.6050.2713,060,614
Mar 15, 201751.0051.2050.1550.3049.008,195,166
Mar 14, 201751.0051.5550.2050.5049.199,716,451
Mar 13, 201751.0051.4550.7551.1549.835,151,856
Mar 10, 201750.4551.2050.2551.0049.686,411,470
Mar 09, 201750.9051.1549.1250.1548.859,854,143
Mar 08, 201749.9852.0048.9850.5049.198,682,478
Mar 07, 201749.4950.3049.1849.4948.218,239,619
Mar 06, 201748.4949.5747.9149.1847.915,643,990
Mar 03, 201748.9049.0848.4448.7347.475,954,101
Mar 02, 201749.1449.9049.1449.3448.065,779,934
Mar 01, 201747.6749.0047.6749.0047.739,286,904
Feb 28, 201746.7047.4746.0847.4746.2411,407,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...