Advertisement
Advertisement
U.S. markets open in 5 hours 41 minutes
S&P Futures
4,080.50 -9.50 (-0.23%) Dow Futures
34,065.00 -91.00 (-0.27%) Nasdaq Futures
12,134.00 -18.00 (-0.15%) Russell 2000 Futures
1,935.50 -3.90 (-0.20%) Crude Oil
79.61 +0.74 (+0.94%) Gold
1,941.40 -3.90 (-0.20%)
Norsk Hydro ASA (NHY.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 80.76 | 81.06 | 80.48 | 80.76 | 80.76 | 257,830 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 80.58 | 81.36 | 80.24 | 80.78 | 80.78 | 2,442,501 |
| Jan 27, 2023 | 80.30 | 81.20 | 79.86 | 81.14 | 81.14 | 3,447,213 |
| Jan 26, 2023 | 82.00 | 82.54 | 79.62 | 80.06 | 80.06 | 4,042,895 |
| Jan 25, 2023 | 80.46 | 82.20 | 80.46 | 81.22 | 81.22 | 3,364,054 |
| Jan 24, 2023 | 82.32 | 82.46 | 79.74 | 80.20 | 80.20 | 3,280,992 |
| Jan 23, 2023 | 80.88 | 82.28 | 80.86 | 81.78 | 81.78 | 2,142,107 |
| Jan 20, 2023 | 81.52 | 82.04 | 79.00 | 80.26 | 80.26 | 3,699,695 |
| Jan 19, 2023 | 80.98 | 81.66 | 78.60 | 79.88 | 79.88 | 6,535,584 |
| Jan 18, 2023 | 80.32 | 84.04 | 79.36 | 83.10 | 83.10 | 6,183,684 |
| Jan 17, 2023 | 77.88 | 80.34 | 77.04 | 80.02 | 80.02 | 5,716,008 |
| Jan 16, 2023 | 76.90 | 78.00 | 76.12 | 77.88 | 77.88 | 2,539,364 |
| Jan 13, 2023 | 75.72 | 76.76 | 75.02 | 76.54 | 76.54 | 2,525,342 |
| Jan 12, 2023 | 76.00 | 76.20 | 74.50 | 75.48 | 75.48 | 5,308,212 |
| Jan 11, 2023 | 75.10 | 75.78 | 74.78 | 75.36 | 75.36 | 3,904,377 |
| Jan 10, 2023 | 73.70 | 75.96 | 73.52 | 75.06 | 75.06 | 3,947,247 |
| Jan 09, 2023 | 73.72 | 76.42 | 73.50 | 75.50 | 75.50 | 5,514,881 |
| Jan 06, 2023 | 71.00 | 72.30 | 70.94 | 72.30 | 72.30 | 2,548,594 |
| Jan 05, 2023 | 68.20 | 71.06 | 67.96 | 70.90 | 70.90 | 4,574,883 |
| Jan 04, 2023 | 72.24 | 72.26 | 67.82 | 68.06 | 68.06 | 7,057,774 |
| Jan 03, 2023 | 73.90 | 74.12 | 71.62 | 71.74 | 71.74 | 3,010,547 |
| Jan 02, 2023 | 73.74 | 74.00 | 73.20 | 73.28 | 73.28 | 1,244,820 |
| Dec 30, 2022 | 73.00 | 73.68 | 72.80 | 73.32 | 73.32 | 1,876,620 |
| Dec 29, 2022 | 72.68 | 73.76 | 72.30 | 73.32 | 73.32 | 2,155,765 |
| Dec 28, 2022 | 72.94 | 73.86 | 72.66 | 72.82 | 72.82 | 2,155,116 |
| Dec 27, 2022 | 73.62 | 74.06 | 72.40 | 72.48 | 72.48 | 1,748,166 |
| Dec 23, 2022 | 72.14 | 73.30 | 71.86 | 73.14 | 73.14 | 2,395,517 |
| Dec 22, 2022 | 72.48 | 73.52 | 71.46 | 71.84 | 71.84 | 3,669,936 |
| Dec 21, 2022 | 71.88 | 72.66 | 70.86 | 72.40 | 72.40 | 4,890,766 |
| Dec 20, 2022 | 70.14 | 71.62 | 69.42 | 71.32 | 71.32 | 5,257,135 |
| Dec 19, 2022 | 69.30 | 70.30 | 69.30 | 70.00 | 70.00 | 4,017,624 |
| Dec 16, 2022 | 69.24 | 69.80 | 68.10 | 69.10 | 69.10 | 6,103,852 |
| Dec 15, 2022 | 67.00 | 69.88 | 67.00 | 69.64 | 69.64 | 5,948,052 |
| Dec 14, 2022 | 73.34 | 73.76 | 70.26 | 70.26 | 70.26 | 7,272,525 |
| Dec 13, 2022 | 74.20 | 75.22 | 73.00 | 73.72 | 73.72 | 5,610,021 |
| Dec 12, 2022 | 74.18 | 74.70 | 73.34 | 73.72 | 73.72 | 4,683,860 |
| Dec 09, 2022 | 75.00 | 75.68 | 74.42 | 74.66 | 74.66 | 3,383,611 |
| Dec 08, 2022 | 73.72 | 76.04 | 72.66 | 74.66 | 74.66 | 3,970,905 |
| Dec 07, 2022 | 74.26 | 74.90 | 73.30 | 73.60 | 73.60 | 3,198,350 |
| Dec 06, 2022 | 74.20 | 75.26 | 73.18 | 74.84 | 74.84 | 3,528,314 |
| Dec 05, 2022 | 73.00 | 75.44 | 72.94 | 74.42 | 74.42 | 3,159,315 |
| Dec 02, 2022 | 73.14 | 73.14 | 71.50 | 72.50 | 72.50 | 2,758,070 |
| Dec 01, 2022 | 73.52 | 73.78 | 72.50 | 73.16 | 73.16 | 3,139,118 |
| Nov 30, 2022 | 73.12 | 73.62 | 72.34 | 72.58 | 72.58 | 9,517,394 |
| Nov 29, 2022 | 72.02 | 73.40 | 72.02 | 73.08 | 73.08 | 3,898,261 |
| Nov 28, 2022 | 72.00 | 72.34 | 71.20 | 71.84 | 71.84 | 3,237,911 |
| Nov 25, 2022 | 73.98 | 74.24 | 72.82 | 73.10 | 73.10 | 3,022,614 |
| Nov 24, 2022 | 73.88 | 74.18 | 73.02 | 73.98 | 73.98 | 2,784,978 |
| Nov 23, 2022 | 73.54 | 74.30 | 72.98 | 73.14 | 73.14 | 2,934,336 |
| Nov 22, 2022 | 70.60 | 73.18 | 70.58 | 72.72 | 72.72 | 2,701,402 |
| Nov 21, 2022 | 69.60 | 71.10 | 68.74 | 70.62 | 70.62 | 3,128,407 |
| Nov 18, 2022 | 71.52 | 71.76 | 69.70 | 71.22 | 71.22 | 2,642,659 |
| Nov 17, 2022 | 71.10 | 71.60 | 69.76 | 70.38 | 70.38 | 3,237,090 |
| Nov 16, 2022 | 73.58 | 73.84 | 70.90 | 71.46 | 71.46 | 3,007,720 |
| Nov 15, 2022 | 73.88 | 73.98 | 72.78 | 73.26 | 73.26 | 2,915,221 |
| Nov 14, 2022 | 73.94 | 74.88 | 72.94 | 73.58 | 73.58 | 2,792,612 |
| Nov 11, 2022 | 70.26 | 74.48 | 70.16 | 74.48 | 74.48 | 6,150,284 |
| Nov 10, 2022 | 68.00 | 69.74 | 66.34 | 69.74 | 69.74 | 3,796,399 |
| Nov 09, 2022 | 69.00 | 69.60 | 68.04 | 68.94 | 68.94 | 2,845,995 |
| Nov 08, 2022 | 68.52 | 69.20 | 67.52 | 68.78 | 68.78 | 3,928,133 |
| Nov 07, 2022 | 69.80 | 71.14 | 68.76 | 68.94 | 68.94 | 4,111,123 |
| Nov 04, 2022 | 67.00 | 70.46 | 67.00 | 69.38 | 69.38 | 5,651,101 |
| Nov 03, 2022 | 64.20 | 66.00 | 64.18 | 65.98 | 65.98 | 3,363,694 |
| Nov 02, 2022 | 67.84 | 68.20 | 65.90 | 66.18 | 66.18 | 2,746,686 |
| Nov 01, 2022 | 66.90 | 68.20 | 66.90 | 67.26 | 67.26 | 4,258,736 |
| Oct 31, 2022 | 65.96 | 66.08 | 63.90 | 65.98 | 65.98 | 4,639,115 |
| Oct 28, 2022 | 64.54 | 66.56 | 63.70 | 65.72 | 65.72 | 6,608,733 |
| Oct 27, 2022 | 66.00 | 67.84 | 65.70 | 67.64 | 67.64 | 4,854,786 |
| Oct 26, 2022 | 64.72 | 66.76 | 63.82 | 66.18 | 66.18 | 4,089,505 |
| Oct 25, 2022 | 64.00 | 64.86 | 60.44 | 64.64 | 64.64 | 6,842,746 |
| Oct 24, 2022 | 62.48 | 62.80 | 61.18 | 62.42 | 62.42 | 3,970,880 |
| Oct 21, 2022 | 60.40 | 62.40 | 60.00 | 61.82 | 61.82 | 4,423,214 |
| Oct 20, 2022 | 59.50 | 61.38 | 58.22 | 61.06 | 61.06 | 5,096,980 |
| Oct 19, 2022 | 61.50 | 61.90 | 59.84 | 60.20 | 60.20 | 3,832,726 |
| Oct 18, 2022 | 61.00 | 62.78 | 60.96 | 61.40 | 61.40 | 4,088,904 |
| Oct 17, 2022 | 60.48 | 61.72 | 60.28 | 61.04 | 61.04 | 3,452,071 |
| Oct 14, 2022 | 61.88 | 63.00 | 61.22 | 61.46 | 61.46 | 4,358,990 |
| Oct 13, 2022 | 59.76 | 61.98 | 59.20 | 61.16 | 61.16 | 6,115,725 |
| Oct 12, 2022 | 58.76 | 59.48 | 57.04 | 57.30 | 57.30 | 3,268,889 |
| Oct 11, 2022 | 60.78 | 60.78 | 57.30 | 58.70 | 58.70 | 4,661,059 |
| Oct 10, 2022 | 60.00 | 62.26 | 59.60 | 61.66 | 61.66 | 3,181,701 |
| Oct 07, 2022 | 61.16 | 61.88 | 60.26 | 60.42 | 60.42 | 3,352,138 |
| Oct 06, 2022 | 62.24 | 63.12 | 61.00 | 61.36 | 61.36 | 4,435,163 |
| Oct 05, 2022 | 61.66 | 62.80 | 60.94 | 61.30 | 61.30 | 4,100,181 |
| Oct 04, 2022 | 61.62 | 62.82 | 60.92 | 62.16 | 62.16 | 5,706,980 |
| Oct 03, 2022 | 58.32 | 61.06 | 57.32 | 60.50 | 60.50 | 4,776,806 |
| Sep 30, 2022 | 58.24 | 59.42 | 57.44 | 58.84 | 58.84 | 5,816,091 |
| Sep 29, 2022 | 57.18 | 60.78 | 55.00 | 58.08 | 58.08 | 9,397,301 |
| Sep 28, 2022 | 55.00 | 57.34 | 53.42 | 56.86 | 56.86 | 6,383,356 |
| Sep 27, 2022 | 57.06 | 58.62 | 57.06 | 57.44 | 57.44 | 3,027,196 |
| Sep 26, 2022 | 54.78 | 57.36 | 54.18 | 57.36 | 57.36 | 5,312,587 |
| Sep 23, 2022 | 60.50 | 60.88 | 56.24 | 56.42 | 56.42 | 4,493,825 |
| Sep 22, 2022 | 60.00 | 60.68 | 59.16 | 59.50 | 59.50 | 3,787,568 |
| Sep 21, 2022 | 61.00 | 62.50 | 60.36 | 60.74 | 60.74 | 4,640,421 |
| Sep 21, 2022 | 1.45 Dividend | |||||
| Sep 20, 2022 | 64.74 | 65.02 | 61.08 | 60.70 | 59.25 | 4,132,751 |
| Sep 19, 2022 | 64.08 | 64.52 | 61.62 | 64.18 | 62.65 | 3,351,178 |
| Sep 16, 2022 | 64.46 | 65.10 | 62.80 | 64.70 | 63.15 | 7,652,309 |
| Sep 15, 2022 | 65.54 | 66.88 | 64.88 | 65.86 | 64.29 | 5,044,403 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
