U.S. markets open in 39 minutes

Norsk Hydro ASA (NHY.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
55.20-0.72 (-1.29%)
As of 2:36PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202155.9256.4654.9455.2055.201,937,203
Apr 19, 202156.8657.3255.7455.9255.923,223,366
Apr 16, 202156.4857.2456.4256.7456.745,885,745
Apr 15, 202155.2256.4855.1255.7255.724,923,565
Apr 14, 202153.8854.9453.8854.7054.704,522,494
Apr 13, 202153.5055.2653.4853.6453.646,884,712
Apr 12, 202152.9653.5852.4452.7652.763,491,723
Apr 09, 202153.5254.1053.0253.3053.304,319,130
Apr 08, 202153.8054.2653.1453.3053.304,846,069
Apr 07, 202153.7254.6253.3053.5053.504,058,291
Apr 06, 202156.5656.5653.2853.5053.508,368,862
Mar 31, 202153.9854.9653.7054.7654.764,778,346
Mar 30, 202153.2853.8653.1053.4253.424,449,449
Mar 29, 202153.0053.4852.0853.0653.063,733,974
Mar 26, 202150.9653.1850.9653.0853.088,151,074
Mar 25, 202150.3250.8449.1950.0650.066,411,121
Mar 24, 202148.8950.0848.8049.8949.895,722,759
Mar 23, 202149.5050.4048.5049.0949.0910,966,626
Mar 22, 202152.1852.8851.5451.7851.785,801,881
Mar 19, 202153.7854.0652.4452.6652.6610,853,799
Mar 18, 202152.3254.1652.2854.1654.168,496,354
Mar 17, 202151.4452.6051.3051.9251.925,737,160
Mar 16, 202152.0052.3251.0651.4451.446,482,246
Mar 15, 202151.5052.2851.0251.9651.964,888,286
Mar 12, 202151.8051.9250.6851.4651.466,812,315
Mar 11, 202151.2452.6251.2052.5052.509,226,097
Mar 10, 202149.2050.8649.1150.7850.788,990,695
Mar 09, 202148.4549.2648.0448.4548.455,633,120
Mar 08, 202149.1449.3848.0848.7148.715,236,405
Mar 05, 202148.0549.2947.9148.9548.955,216,586
Mar 04, 202149.2049.3447.6047.7747.776,781,130
Mar 03, 202149.5850.3048.6849.0949.097,137,717
Mar 02, 202147.8049.0447.4648.9648.965,714,667
Mar 01, 202148.6949.0046.9048.0948.096,682,753
Feb 26, 202147.5048.5147.3648.0048.0011,276,418
Feb 25, 202148.1249.1148.0748.6648.668,185,506
Feb 24, 202146.1047.7546.1047.6447.648,733,100
Feb 23, 202145.3846.1144.8946.0346.036,509,417
Feb 22, 202144.1045.0643.6945.0345.038,234,880
Feb 19, 202142.7843.9842.7543.9843.985,295,958
Feb 18, 202143.2243.5442.6342.6842.685,237,923
Feb 17, 202141.9943.1441.7543.0143.017,747,857
Feb 16, 202141.8042.0441.2941.6541.653,538,287
Feb 15, 202142.0042.0741.4841.8041.804,002,639
Feb 12, 202142.0042.3040.4141.0241.025,816,019
Feb 11, 202140.6841.5640.5941.3741.376,812,733
Feb 10, 202139.7640.5639.6440.3640.365,889,474
Feb 09, 202140.5640.6239.3239.5839.586,240,281
Feb 08, 202140.1440.7940.0240.5040.504,990,557
Feb 05, 202139.9040.4339.4039.6739.676,524,171
Feb 04, 202139.0239.6738.6739.5039.506,579,710
Feb 03, 202138.7139.0038.4338.8938.895,091,042
Feb 02, 202138.1438.3937.7337.8337.834,433,710
Feb 01, 202138.2138.6337.6637.8937.893,965,029
Jan 29, 202136.7738.1236.5238.1238.128,579,065
Jan 28, 202136.5737.8036.2137.4437.446,215,424
Jan 27, 202138.2638.2836.4236.9936.997,644,758
Jan 26, 202138.5539.0838.3038.5438.545,062,740
Jan 25, 202139.8540.1038.3138.6538.655,732,187
Jan 22, 202139.5839.8338.9939.3939.395,614,457
Jan 21, 202140.9741.0540.0440.1440.145,099,973
Jan 20, 202140.8841.1740.4240.5240.526,076,692
Jan 19, 202140.8041.0539.7039.8139.815,352,951
Jan 18, 202140.1040.4139.8040.3840.382,735,615
Jan 15, 202141.2541.3540.1040.1640.167,444,548
Jan 14, 202141.1942.1740.9142.0042.007,151,114
Jan 13, 202142.1142.6040.8040.8140.815,080,191
Jan 12, 202141.4242.0741.4242.0342.035,985,405
Jan 11, 202141.9941.9940.7041.1241.125,564,673
Jan 08, 202142.6043.1441.8141.9941.997,848,282
Jan 07, 202141.2642.0440.9142.0442.046,408,701
Jan 06, 202139.5141.0639.5140.9740.977,855,221
Jan 05, 202138.9539.5538.8539.1939.195,593,163
Jan 04, 202140.0040.6639.3339.3339.335,438,103
Dec 30, 202039.3439.9039.2139.8639.862,525,579
Dec 29, 202040.1440.2739.2039.2539.254,637,424
Dec 28, 202040.0940.6940.0040.2240.223,048,912
Dec 23, 202039.4039.6239.0939.5539.552,229,961
Dec 22, 202038.9939.6838.9039.2439.243,430,374
Dec 21, 202040.0040.1038.6439.0639.066,895,293
Dec 18, 202040.3040.7640.0240.3540.357,010,393
Dec 17, 202039.5040.2839.3640.2740.276,706,526
Dec 16, 202039.8940.0839.1239.2339.236,596,798
Dec 15, 202039.6040.0639.5039.9239.925,101,710
Dec 14, 202040.4540.4539.3539.4939.494,295,914
Dec 11, 202040.3540.7339.2439.7539.756,511,531
Dec 10, 202039.4440.2039.0440.2040.209,282,595
Dec 09, 202038.1138.8338.0138.7838.785,573,366
Dec 08, 202038.4638.5037.5737.9537.955,792,995
Dec 07, 202038.4838.8538.3638.4638.464,993,115
Dec 04, 202038.2038.5938.0138.4838.486,131,706
Dec 03, 202038.1338.5537.9638.1738.177,482,681
Dec 02, 202037.3938.0737.1937.6537.657,046,730
Dec 01, 202036.0037.1035.7737.0237.026,029,064
Nov 30, 202036.2736.5835.8236.0036.008,560,401
Nov 27, 202036.4936.7036.2336.4836.483,875,521
Nov 26, 202036.8436.9436.3336.5036.503,466,832
Nov 25, 202037.4037.6536.1336.5536.558,129,807
Nov 24, 202036.4038.1536.3137.6337.6312,897,040
Nov 23, 202036.0536.4935.7036.0136.0110,192,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...