Advertisement
Advertisement
U.S. markets open in 5 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Norsk Hydro ASA (NHY.OL)

Oslo - Oslo Delayed Price. Currency in NOK
80.76+0.42 (+0.52%)
As of 09:33AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202380.7681.0680.4880.7680.76257,830
Jan 31, 2023------
Jan 30, 202380.5881.3680.2480.7880.782,442,501
Jan 27, 202380.3081.2079.8681.1481.143,447,213
Jan 26, 202382.0082.5479.6280.0680.064,042,895
Jan 25, 202380.4682.2080.4681.2281.223,364,054
Jan 24, 202382.3282.4679.7480.2080.203,280,992
Jan 23, 202380.8882.2880.8681.7881.782,142,107
Jan 20, 202381.5282.0479.0080.2680.263,699,695
Jan 19, 202380.9881.6678.6079.8879.886,535,584
Jan 18, 202380.3284.0479.3683.1083.106,183,684
Jan 17, 202377.8880.3477.0480.0280.025,716,008
Jan 16, 202376.9078.0076.1277.8877.882,539,364
Jan 13, 202375.7276.7675.0276.5476.542,525,342
Jan 12, 202376.0076.2074.5075.4875.485,308,212
Jan 11, 202375.1075.7874.7875.3675.363,904,377
Jan 10, 202373.7075.9673.5275.0675.063,947,247
Jan 09, 202373.7276.4273.5075.5075.505,514,881
Jan 06, 202371.0072.3070.9472.3072.302,548,594
Jan 05, 202368.2071.0667.9670.9070.904,574,883
Jan 04, 202372.2472.2667.8268.0668.067,057,774
Jan 03, 202373.9074.1271.6271.7471.743,010,547
Jan 02, 202373.7474.0073.2073.2873.281,244,820
Dec 30, 202273.0073.6872.8073.3273.321,876,620
Dec 29, 202272.6873.7672.3073.3273.322,155,765
Dec 28, 202272.9473.8672.6672.8272.822,155,116
Dec 27, 202273.6274.0672.4072.4872.481,748,166
Dec 23, 202272.1473.3071.8673.1473.142,395,517
Dec 22, 202272.4873.5271.4671.8471.843,669,936
Dec 21, 202271.8872.6670.8672.4072.404,890,766
Dec 20, 202270.1471.6269.4271.3271.325,257,135
Dec 19, 202269.3070.3069.3070.0070.004,017,624
Dec 16, 202269.2469.8068.1069.1069.106,103,852
Dec 15, 202267.0069.8867.0069.6469.645,948,052
Dec 14, 202273.3473.7670.2670.2670.267,272,525
Dec 13, 202274.2075.2273.0073.7273.725,610,021
Dec 12, 202274.1874.7073.3473.7273.724,683,860
Dec 09, 202275.0075.6874.4274.6674.663,383,611
Dec 08, 202273.7276.0472.6674.6674.663,970,905
Dec 07, 202274.2674.9073.3073.6073.603,198,350
Dec 06, 202274.2075.2673.1874.8474.843,528,314
Dec 05, 202273.0075.4472.9474.4274.423,159,315
Dec 02, 202273.1473.1471.5072.5072.502,758,070
Dec 01, 202273.5273.7872.5073.1673.163,139,118
Nov 30, 202273.1273.6272.3472.5872.589,517,394
Nov 29, 202272.0273.4072.0273.0873.083,898,261
Nov 28, 202272.0072.3471.2071.8471.843,237,911
Nov 25, 202273.9874.2472.8273.1073.103,022,614
Nov 24, 202273.8874.1873.0273.9873.982,784,978
Nov 23, 202273.5474.3072.9873.1473.142,934,336
Nov 22, 202270.6073.1870.5872.7272.722,701,402
Nov 21, 202269.6071.1068.7470.6270.623,128,407
Nov 18, 202271.5271.7669.7071.2271.222,642,659
Nov 17, 202271.1071.6069.7670.3870.383,237,090
Nov 16, 202273.5873.8470.9071.4671.463,007,720
Nov 15, 202273.8873.9872.7873.2673.262,915,221
Nov 14, 202273.9474.8872.9473.5873.582,792,612
Nov 11, 202270.2674.4870.1674.4874.486,150,284
Nov 10, 202268.0069.7466.3469.7469.743,796,399
Nov 09, 202269.0069.6068.0468.9468.942,845,995
Nov 08, 202268.5269.2067.5268.7868.783,928,133
Nov 07, 202269.8071.1468.7668.9468.944,111,123
Nov 04, 202267.0070.4667.0069.3869.385,651,101
Nov 03, 202264.2066.0064.1865.9865.983,363,694
Nov 02, 202267.8468.2065.9066.1866.182,746,686
Nov 01, 202266.9068.2066.9067.2667.264,258,736
Oct 31, 202265.9666.0863.9065.9865.984,639,115
Oct 28, 202264.5466.5663.7065.7265.726,608,733
Oct 27, 202266.0067.8465.7067.6467.644,854,786
Oct 26, 202264.7266.7663.8266.1866.184,089,505
Oct 25, 202264.0064.8660.4464.6464.646,842,746
Oct 24, 202262.4862.8061.1862.4262.423,970,880
Oct 21, 202260.4062.4060.0061.8261.824,423,214
Oct 20, 202259.5061.3858.2261.0661.065,096,980
Oct 19, 202261.5061.9059.8460.2060.203,832,726
Oct 18, 202261.0062.7860.9661.4061.404,088,904
Oct 17, 202260.4861.7260.2861.0461.043,452,071
Oct 14, 202261.8863.0061.2261.4661.464,358,990
Oct 13, 202259.7661.9859.2061.1661.166,115,725
Oct 12, 202258.7659.4857.0457.3057.303,268,889
Oct 11, 202260.7860.7857.3058.7058.704,661,059
Oct 10, 202260.0062.2659.6061.6661.663,181,701
Oct 07, 202261.1661.8860.2660.4260.423,352,138
Oct 06, 202262.2463.1261.0061.3661.364,435,163
Oct 05, 202261.6662.8060.9461.3061.304,100,181
Oct 04, 202261.6262.8260.9262.1662.165,706,980
Oct 03, 202258.3261.0657.3260.5060.504,776,806
Sep 30, 202258.2459.4257.4458.8458.845,816,091
Sep 29, 202257.1860.7855.0058.0858.089,397,301
Sep 28, 202255.0057.3453.4256.8656.866,383,356
Sep 27, 202257.0658.6257.0657.4457.443,027,196
Sep 26, 202254.7857.3654.1857.3657.365,312,587
Sep 23, 202260.5060.8856.2456.4256.424,493,825
Sep 22, 202260.0060.6859.1659.5059.503,787,568
Sep 21, 202261.0062.5060.3660.7460.744,640,421
Sep 21, 20221.45 Dividend
Sep 20, 202264.7465.0261.0860.7059.254,132,751
Sep 19, 202264.0864.5261.6264.1862.653,351,178
Sep 16, 202264.4665.1062.8064.7063.157,652,309
Sep 15, 202265.5466.8864.8865.8664.295,044,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement