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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2021	55.92	56.46	54.94	55.20	55.20	1,937,203
Apr 19, 2021	56.86	57.32	55.74	55.92	55.92	3,223,366
Apr 16, 2021	56.48	57.24	56.42	56.74	56.74	5,885,745
Apr 15, 2021	55.22	56.48	55.12	55.72	55.72	4,923,565
Apr 14, 2021	53.88	54.94	53.88	54.70	54.70	4,522,494
Apr 13, 2021	53.50	55.26	53.48	53.64	53.64	6,884,712
Apr 12, 2021	52.96	53.58	52.44	52.76	52.76	3,491,723
Apr 09, 2021	53.52	54.10	53.02	53.30	53.30	4,319,130
Apr 08, 2021	53.80	54.26	53.14	53.30	53.30	4,846,069
Apr 07, 2021	53.72	54.62	53.30	53.50	53.50	4,058,291
Apr 06, 2021	56.56	56.56	53.28	53.50	53.50	8,368,862
Mar 31, 2021	53.98	54.96	53.70	54.76	54.76	4,778,346
Mar 30, 2021	53.28	53.86	53.10	53.42	53.42	4,449,449
Mar 29, 2021	53.00	53.48	52.08	53.06	53.06	3,733,974
Mar 26, 2021	50.96	53.18	50.96	53.08	53.08	8,151,074
Mar 25, 2021	50.32	50.84	49.19	50.06	50.06	6,411,121
Mar 24, 2021	48.89	50.08	48.80	49.89	49.89	5,722,759
Mar 23, 2021	49.50	50.40	48.50	49.09	49.09	10,966,626
Mar 22, 2021	52.18	52.88	51.54	51.78	51.78	5,801,881
Mar 19, 2021	53.78	54.06	52.44	52.66	52.66	10,853,799
Mar 18, 2021	52.32	54.16	52.28	54.16	54.16	8,496,354
Mar 17, 2021	51.44	52.60	51.30	51.92	51.92	5,737,160
Mar 16, 2021	52.00	52.32	51.06	51.44	51.44	6,482,246
Mar 15, 2021	51.50	52.28	51.02	51.96	51.96	4,888,286
Mar 12, 2021	51.80	51.92	50.68	51.46	51.46	6,812,315
Mar 11, 2021	51.24	52.62	51.20	52.50	52.50	9,226,097
Mar 10, 2021	49.20	50.86	49.11	50.78	50.78	8,990,695
Mar 09, 2021	48.45	49.26	48.04	48.45	48.45	5,633,120
Mar 08, 2021	49.14	49.38	48.08	48.71	48.71	5,236,405
Mar 05, 2021	48.05	49.29	47.91	48.95	48.95	5,216,586
Mar 04, 2021	49.20	49.34	47.60	47.77	47.77	6,781,130
Mar 03, 2021	49.58	50.30	48.68	49.09	49.09	7,137,717
Mar 02, 2021	47.80	49.04	47.46	48.96	48.96	5,714,667
Mar 01, 2021	48.69	49.00	46.90	48.09	48.09	6,682,753
Feb 26, 2021	47.50	48.51	47.36	48.00	48.00	11,276,418
Feb 25, 2021	48.12	49.11	48.07	48.66	48.66	8,185,506
Feb 24, 2021	46.10	47.75	46.10	47.64	47.64	8,733,100
Feb 23, 2021	45.38	46.11	44.89	46.03	46.03	6,509,417
Feb 22, 2021	44.10	45.06	43.69	45.03	45.03	8,234,880
Feb 19, 2021	42.78	43.98	42.75	43.98	43.98	5,295,958
Feb 18, 2021	43.22	43.54	42.63	42.68	42.68	5,237,923
Feb 17, 2021	41.99	43.14	41.75	43.01	43.01	7,747,857
Feb 16, 2021	41.80	42.04	41.29	41.65	41.65	3,538,287
Feb 15, 2021	42.00	42.07	41.48	41.80	41.80	4,002,639
Feb 12, 2021	42.00	42.30	40.41	41.02	41.02	5,816,019
Feb 11, 2021	40.68	41.56	40.59	41.37	41.37	6,812,733
Feb 10, 2021	39.76	40.56	39.64	40.36	40.36	5,889,474
Feb 09, 2021	40.56	40.62	39.32	39.58	39.58	6,240,281
Feb 08, 2021	40.14	40.79	40.02	40.50	40.50	4,990,557
Feb 05, 2021	39.90	40.43	39.40	39.67	39.67	6,524,171
Feb 04, 2021	39.02	39.67	38.67	39.50	39.50	6,579,710
Feb 03, 2021	38.71	39.00	38.43	38.89	38.89	5,091,042
Feb 02, 2021	38.14	38.39	37.73	37.83	37.83	4,433,710
Feb 01, 2021	38.21	38.63	37.66	37.89	37.89	3,965,029
Jan 29, 2021	36.77	38.12	36.52	38.12	38.12	8,579,065
Jan 28, 2021	36.57	37.80	36.21	37.44	37.44	6,215,424
Jan 27, 2021	38.26	38.28	36.42	36.99	36.99	7,644,758
Jan 26, 2021	38.55	39.08	38.30	38.54	38.54	5,062,740
Jan 25, 2021	39.85	40.10	38.31	38.65	38.65	5,732,187
Jan 22, 2021	39.58	39.83	38.99	39.39	39.39	5,614,457
Jan 21, 2021	40.97	41.05	40.04	40.14	40.14	5,099,973
Jan 20, 2021	40.88	41.17	40.42	40.52	40.52	6,076,692
Jan 19, 2021	40.80	41.05	39.70	39.81	39.81	5,352,951
Jan 18, 2021	40.10	40.41	39.80	40.38	40.38	2,735,615
Jan 15, 2021	41.25	41.35	40.10	40.16	40.16	7,444,548
Jan 14, 2021	41.19	42.17	40.91	42.00	42.00	7,151,114
Jan 13, 2021	42.11	42.60	40.80	40.81	40.81	5,080,191
Jan 12, 2021	41.42	42.07	41.42	42.03	42.03	5,985,405
Jan 11, 2021	41.99	41.99	40.70	41.12	41.12	5,564,673
Jan 08, 2021	42.60	43.14	41.81	41.99	41.99	7,848,282
Jan 07, 2021	41.26	42.04	40.91	42.04	42.04	6,408,701
Jan 06, 2021	39.51	41.06	39.51	40.97	40.97	7,855,221
Jan 05, 2021	38.95	39.55	38.85	39.19	39.19	5,593,163
Jan 04, 2021	40.00	40.66	39.33	39.33	39.33	5,438,103
Dec 30, 2020	39.34	39.90	39.21	39.86	39.86	2,525,579
Dec 29, 2020	40.14	40.27	39.20	39.25	39.25	4,637,424
Dec 28, 2020	40.09	40.69	40.00	40.22	40.22	3,048,912
Dec 23, 2020	39.40	39.62	39.09	39.55	39.55	2,229,961
Dec 22, 2020	38.99	39.68	38.90	39.24	39.24	3,430,374
Dec 21, 2020	40.00	40.10	38.64	39.06	39.06	6,895,293
Dec 18, 2020	40.30	40.76	40.02	40.35	40.35	7,010,393
Dec 17, 2020	39.50	40.28	39.36	40.27	40.27	6,706,526
Dec 16, 2020	39.89	40.08	39.12	39.23	39.23	6,596,798
Dec 15, 2020	39.60	40.06	39.50	39.92	39.92	5,101,710
Dec 14, 2020	40.45	40.45	39.35	39.49	39.49	4,295,914
Dec 11, 2020	40.35	40.73	39.24	39.75	39.75	6,511,531
Dec 10, 2020	39.44	40.20	39.04	40.20	40.20	9,282,595
Dec 09, 2020	38.11	38.83	38.01	38.78	38.78	5,573,366
Dec 08, 2020	38.46	38.50	37.57	37.95	37.95	5,792,995
Dec 07, 2020	38.48	38.85	38.36	38.46	38.46	4,993,115
Dec 04, 2020	38.20	38.59	38.01	38.48	38.48	6,131,706
Dec 03, 2020	38.13	38.55	37.96	38.17	38.17	7,482,681
Dec 02, 2020	37.39	38.07	37.19	37.65	37.65	7,046,730
Dec 01, 2020	36.00	37.10	35.77	37.02	37.02	6,029,064
Nov 30, 2020	36.27	36.58	35.82	36.00	36.00	8,560,401
Nov 27, 2020	36.49	36.70	36.23	36.48	36.48	3,875,521
Nov 26, 2020	36.84	36.94	36.33	36.50	36.50	3,466,832
Nov 25, 2020	37.40	37.65	36.13	36.55	36.55	8,129,807
Nov 24, 2020	36.40	38.15	36.31	37.63	37.63	12,897,040
Nov 23, 2020	36.05	36.49	35.70	36.01	36.01	10,192,686
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,138.75-16.75(-0.40%)

Dow Futures33,807.00-151.00(-0.44%)

Nasdaq Futures13,858.75-38.50(-0.28%)

Norsk Hydro ASA (NHY.OL)

S&P Futures
4,138.75
-16.75(-0.40%)

Dow Futures
33,807.00
-151.00(-0.44%)

Nasdaq Futures
13,858.75
-38.50(-0.28%)