Oslo - Delayed Quote
NOK
Norsk Hydro ASA (NHY.OL)
66.14
-2.30
(-3.36%)
At close: October 30 at 4:25:11 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.68
67.76
66.14
66.14
66.14
4,495,111
Oct 29, 2026
68.36
68.86
67.94
68.44
68.44
4,152,860
Oct 28, 2026
68.40
68.86
67.60
68.04
68.04
5,062,384
Oct 27, 2026
68.00
69.74
67.98
68.70
68.70
7,217,374
Oct 26, 2026
67.42
68.06
66.96
68.06
68.06
4,011,872
Oct 23, 2026
68.32
68.70
66.42
67.40
67.40
8,370,268
Oct 22, 2026
73.60
73.60
71.76
71.76
71.76
4,670,349
Oct 21, 2026
74.42
74.52
73.62
73.82
73.82
2,187,086
Oct 20, 2026
75.66
76.10
73.60
74.20
74.20
2,296,554
Oct 19, 2026
76.60
77.02
75.08
75.44
75.44
2,361,006
Oct 16, 2026
76.40
77.30
76.28
76.86
76.86
3,835,116
Oct 15, 2026
75.10
76.00
73.78
76.00
76.00
4,072,923
Oct 14, 2026
77.60
78.48
76.50
76.50
76.50
3,200,231
Oct 13, 2026
77.58
78.06
77.22
77.70
77.70
1,995,164
Oct 12, 2026
78.44
78.80
78.00
78.00
78.00
2,457,714
Oct 9, 2026
78.00
79.84
77.98
78.90
78.90
2,307,721
Oct 8, 2026
77.04
78.56
76.80
78.34
78.34
2,761,032
Oct 7, 2026
78.00
78.86
77.44
77.86
77.86
2,814,947
Oct 6, 2026
80.00
80.78
78.66
79.46
79.46
2,944,445
Oct 5, 2026
79.72
81.18
79.72
81.10
81.10
2,489,769
Oct 2, 2026
79.70
80.10
78.38
80.10
80.10
3,515,673
Oct 1, 2026
81.50
81.74
78.70
79.44
79.44
6,377,483
Sep 30, 2026
81.80
83.10
81.64
82.64
82.64
2,930,943
Sep 29, 2026
83.74
84.00
81.82
82.40
82.40
2,797,686
Sep 28, 2026
82.42
83.16
81.86
82.82
82.82
1,629,283
Sep 25, 2026
82.80
83.30
81.60
82.38
82.38
2,462,581
Sep 24, 2026
83.78
84.90
82.92
82.96
82.96
1,883,970
Sep 23, 2026
85.22
86.00
84.20
84.34
84.34
1,691,214
Sep 22, 2026
85.00
86.30
85.00
85.54
85.54
1,571,992
Sep 21, 2026
85.98
86.36
84.42
84.76
84.76
2,184,971
Sep 18, 2026
86.58
87.60
86.04
86.04
86.04
6,797,481
Sep 17, 2026
84.80
86.76
84.80
86.54
86.54
4,422,658
Sep 16, 2026
84.30
85.52
83.70
84.84
84.84
3,835,923
Sep 15, 2026
86.16
86.44
84.38
84.50
84.50
2,463,524
Sep 14, 2026
87.00
87.14
85.68
86.08
86.08
2,575,426
Sep 11, 2026
87.78
89.28
87.16
87.54
87.54
3,678,132
Sep 10, 2026
92.80
93.20
90.70
91.00
91.00
3,055,309
Sep 9, 2026
94.34
95.12
92.80
92.80
92.80
4,001,750
Sep 8, 2026
94.40
94.76
93.66
94.00
94.00
3,237,730
Sep 7, 2026
93.88
94.84
93.88
94.42
94.42
1,271,077
Sep 4, 2026
94.56
94.96
93.38
93.92
93.92
2,399,745
Sep 3, 2026
92.40
96.82
92.36
95.12
95.12
3,026,909
Sep 2, 2026
91.44
92.98
91.40
92.30
92.30
3,129,806
Sep 1, 2026
95.00
95.00
92.06
92.52
92.52
3,220,200
Aug 31, 2026
93.94
94.36
93.42
93.90
93.90
4,103,308
Aug 28, 2026
92.92
93.72
92.60
93.24
93.24
3,142,137
Aug 27, 2026
93.18
93.18
91.38
92.02
92.02
2,118,296
Aug 26, 2026
93.00
94.40
92.70
92.76
92.76
2,116,923
Aug 25, 2026
93.02
93.80
92.60
93.38
93.38
2,042,050
Aug 24, 2026
91.90
94.02
91.90
93.48
93.48
2,583,412
Aug 21, 2026
89.84
92.34
89.84
91.98
91.98
5,331,713
Aug 20, 2026
90.62
91.44
87.06
88.26
88.26
3,691,779
Aug 19, 2026
90.36
92.02
90.02
90.90
90.90
2,989,487
Aug 18, 2026
89.74
90.64
88.86
90.14
90.14
2,751,799
Aug 17, 2026
90.28
91.02
89.70
90.24
90.24
2,231,016
Aug 14, 2026
90.38
90.38
89.12
89.76
89.76
2,770,042
Aug 13, 2026
90.76
90.82
88.96
90.02
90.02
3,148,744
Aug 12, 2026
92.70
93.70
91.86
92.26
92.26
2,898,844
Aug 11, 2026
94.00
94.12
90.92
92.42
92.42
4,180,376
Aug 10, 2026
91.46
93.62
91.36
93.48
93.48
3,941,604
Aug 7, 2026
90.26
90.92
89.44
90.64
90.64
3,633,485
Aug 6, 2026
90.08
90.92
87.98
89.64
89.64
3,624,702
Aug 5, 2026
90.42
91.10
89.54
91.04
91.04
3,111,360
Aug 4, 2026
88.00
90.64
88.00
89.48
89.48
3,378,791
Aug 3, 2026
86.66
87.30
85.94
87.12
87.12
2,963,892
Jul 31, 2026
87.14
88.18
86.16
86.66
86.66
3,420,473
Jul 30, 2026
86.56
87.56
85.94
86.76
86.76
3,016,408
Jul 29, 2026
85.44
87.38
84.48
85.14
85.14
3,020,878
Jul 28, 2026
85.80
86.14
83.52
84.50
84.50
3,158,072
Jul 27, 2026
85.74
86.16
84.34
85.16
85.16
3,248,669
Jul 24, 2026
87.06
87.88
86.00
86.14
86.14
2,888,077
Jul 23, 2026
85.82
88.28
85.40
88.28
88.28
4,940,065
Jul 22, 2026
85.02
87.58
85.00
85.74
85.74
5,285,738
Jul 21, 2026
84.86
85.44
83.56
83.70
83.70
3,950,063
Jul 20, 2026
86.40
86.40
82.70
82.70
82.70
4,193,835
Jul 17, 2026
84.52
85.06
84.20
84.96
84.96
7,547,873
Jul 16, 2026
87.50
87.62
85.06
85.06
85.06
3,760,255
Jul 15, 2026
89.74
89.74
87.50
87.50
87.50
2,271,516
Jul 14, 2026
88.14
90.36
87.74
88.98
88.98
4,936,318
Jul 13, 2026
84.58
86.62
84.42
86.42
86.42
2,714,896
Jul 10, 2026
85.00
86.50
84.46
85.06
85.06
2,492,783
Jul 9, 2026
85.42
85.94
84.38
84.84
84.84
2,744,343
Jul 8, 2026
86.90
87.12
83.34
84.42
84.42
6,216,884
Jul 7, 2026
86.38
86.98
85.40
86.28
86.28
4,078,516
Jul 6, 2026
86.00
87.64
85.88
87.30
87.30
3,020,588
Jul 3, 2026
86.90
87.18
86.02
86.20
86.20
2,273,675
Jul 2, 2026
87.14
87.24
84.76
86.10
86.10
4,669,162
Jul 1, 2026
89.14
89.64
86.70
88.04
88.04
4,382,519
Jun 30, 2026
90.42
90.88
89.80
89.80
89.80
3,030,988
Jun 29, 2026
88.60
91.42
88.60
89.64
89.64
3,216,257
Jun 26, 2026
89.76
90.24
88.94
88.96
88.96
4,354,189
Jun 25, 2026
90.02
91.02
89.68
90.24
90.24
5,290,713
Jun 24, 2026
94.24
94.50
90.32
91.56
91.56
5,624,068
Jun 23, 2026
95.50
95.82
92.34
93.96
93.96
6,509,764
Jun 22, 2026
102.60
103.40
97.30
97.64
97.64
6,179,335
Jun 19, 2026
101.75
101.85
100.05
101.85
101.85
4,786,845
Jun 18, 2026
101.85
102.25
100.85
101.75
101.75
3,741,515
Jun 17, 2026
102.70
103.20
101.35
102.65
102.65
3,536,533
Jun 16, 2026
102.30
103.00
101.40
103.00
103.00
5,459,995
Jun 15, 2026
108.00
108.10
101.90
103.05
103.05
6,579,228
Jun 12, 2026
111.65
112.35
106.25
109.80
109.80
5,327,103
Jun 11, 2026
107.85
110.90
107.50
110.70
110.70
3,575,871
Jun 10, 2026
112.80
113.00
108.10
110.00
110.00
3,968,417
Jun 9, 2026
114.70
115.35
112.65
113.10
113.10
3,161,780
Jun 8, 2026
115.70
115.85
113.70
114.50
114.50
3,509,737
Jun 5, 2026
117.90
118.25
115.70
116.05
116.05
3,328,869
Jun 4, 2026
117.65
118.50
117.10
118.10
118.10
2,490,855
Jun 3, 2026
120.00
120.40
117.40
118.70
118.70
3,102,851
Jun 2, 2026
115.80
119.85
115.80
119.45
119.45
3,668,817
Jun 1, 2026
114.20
115.45
113.30
114.50
114.50
3,085,153
May 29, 2026
114.00
114.40
112.20
113.20
113.20
13,488,585
May 28, 2026
111.70
114.55
111.30
113.75
113.75
2,118,623
May 27, 2026
115.10
115.10
112.00
112.65
112.65
4,271,841
May 26, 2026
110.50
115.90
110.50
115.70
115.70
4,255,020
May 22, 2026
111.00
112.65
109.65
110.90
110.90
2,830,569
May 21, 2026
106.80
110.35
106.25
110.35
110.35
3,182,081
May 20, 2026
105.50
108.05
104.95
107.15
107.15
2,487,496
May 19, 2026
106.50
106.50
103.80
104.35
104.35
3,299,574
May 18, 2026
105.60
107.80
105.15
106.20
106.20
3,638,037
May 15, 2026
106.40
106.40
104.25
105.75
105.75
4,272,185
May 13, 2026
104.95
107.20
104.95
106.80
106.80
2,690,361
May 12, 2026
103.65
104.70
103.10
104.10
104.10
3,267,970
May 11, 2026
104.85
105.95
103.85
105.05
105.05
2,122,168
May 8, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
104.90
105.80
104.00
104.00
104.00
3,328,077
May 7, 2026
106.15
108.50
105.80
106.55
103.55
3,905,190
May 6, 2026
109.15
110.35
104.65
106.75
103.74
5,412,707
May 5, 2026
106.65
108.15
106.00
108.15
105.10
2,424,467
May 4, 2026
106.00
106.20
104.40
105.75
102.77
6,776,804
Apr 30, 2026
102.20
102.60
100.20
102.25
99.37
5,279,229
Apr 29, 2026
106.50
109.50
102.30
103.45
100.54
3,975,327
Apr 28, 2026
104.50
106.70
104.05
105.80
102.82
3,991,677
Apr 27, 2026
109.20
109.60
105.65
105.80
102.82
3,795,474
Apr 24, 2026
105.55
107.45
104.85
107.30
104.28
1,792,747
Apr 23, 2026
106.55
107.70
105.40
106.55
103.55
3,324,835
Apr 22, 2026
107.00
107.50
106.20
107.30
104.28
2,706,925
Apr 21, 2026
105.00
106.20
104.55
106.20
103.21
2,483,709
Apr 20, 2026
102.55
104.30
101.85
104.30
101.36
3,409,109
Apr 17, 2026
105.90
106.10
102.70
102.80
99.91
5,862,494
Apr 16, 2026
109.35
109.40
107.25
108.55
105.49
3,808,788
Apr 15, 2026
107.80
109.35
107.35
107.95
104.91
3,639,086
Apr 14, 2026
110.30
110.50
107.60
107.60
104.57
4,307,158
Apr 13, 2026
110.00
110.05
108.50
109.80
106.71
3,514,130
Apr 10, 2026
106.90
108.95
105.90
108.80
105.74
4,302,276
Apr 9, 2026
103.90
108.40
103.90
106.85
103.84
4,807,867
Apr 8, 2026
105.10
106.50
102.60
105.85
102.87
7,934,400
Apr 7, 2026
106.70
109.05
105.70
106.75
103.74
7,287,889
Apr 1, 2026
102.35
103.70
101.55
102.60
99.71
2,804,147
Mar 31, 2026
100.85
103.55
99.90
102.50
99.61
5,013,904
Mar 30, 2026
96.00
101.45
95.60
101.45
98.59
8,256,326
Mar 27, 2026
90.86
92.62
89.44
92.62
90.01
4,382,320
Mar 26, 2026
90.32
91.10
89.50
91.10
88.54
3,751,389
Mar 25, 2026
89.02
91.58
88.78
91.58
89.00
5,723,635
Mar 24, 2026
86.20
87.84
85.68
87.80
85.33
3,143,636
Mar 23, 2026
85.00
87.62
83.72
87.28
84.82
4,178,214
Mar 20, 2026
88.40
88.44
85.46
85.92
83.50
9,697,113
Mar 19, 2026
88.08
88.50
84.96
85.54
83.13
7,260,442
Mar 18, 2026
93.72
94.10
89.48
90.44
87.89
7,657,082
Mar 17, 2026
93.42
93.64
91.76
93.52
90.89
4,084,312
Mar 16, 2026
95.84
96.92
93.62
94.04
91.39
4,357,616
Mar 13, 2026
94.50
97.72
94.48
96.10
93.39
5,988,592
Mar 12, 2026
93.64
98.32
93.64
96.66
93.94
8,004,099
Mar 11, 2026
89.50
93.08
88.96
93.08
90.46
6,284,103
Mar 10, 2026
92.44
92.88
89.52
89.60
87.08
6,609,267
Mar 9, 2026
88.26
90.10
87.20
89.38
86.86
4,801,215
Mar 6, 2026
91.26
91.66
88.08
90.60
88.05
6,503,601
Mar 5, 2026
91.80
91.96
89.10
89.42
86.90
3,493,186
Mar 4, 2026
87.24
92.38
87.24
91.84
89.25
5,257,465
Mar 3, 2026
90.12
90.36
86.70
87.52
85.06
5,066,130
Mar 2, 2026
91.00
91.60
89.14
90.36
87.82
5,613,982
Feb 27, 2026
88.50
89.42
88.14
88.14
85.66
5,600,672
Feb 26, 2026
89.82
89.82
86.66
86.72
84.28
4,700,576
Feb 25, 2026
89.08
89.98
88.74
89.72
87.19
2,860,187
Feb 24, 2026
88.22
88.30
87.00
87.58
85.11
3,209,917
Feb 23, 2026
87.28
88.58
86.10
87.40
84.94
4,126,770
Feb 20, 2026
84.58
85.58
84.16
85.36
82.96
4,153,721
Feb 19, 2026
83.76
83.90
82.06
83.70
81.34
3,116,533
Feb 18, 2026
82.70
83.76
82.02
83.76
81.40
3,692,279
Feb 17, 2026
83.00
84.16
80.64
82.02
79.71
6,153,839
Feb 16, 2026
82.80
84.52
81.52
84.44
82.06
3,841,394
Feb 13, 2026
88.68
89.26
83.82
85.82
83.40
9,663,487
Feb 12, 2026
92.30
92.66
90.28
91.24
88.67
5,771,481
Feb 11, 2026
89.92
91.98
89.80
91.10
88.54
3,237,869
Feb 10, 2026
89.88
90.10
88.24
89.64
87.12
4,435,703
Feb 9, 2026
89.16
89.60
87.60
89.50
86.98
2,992,778
Feb 6, 2026
86.50
88.28
85.70
88.28
85.79
3,771,275
Feb 5, 2026
86.98
87.70
85.48
86.60
84.16
4,520,676
Feb 4, 2026
88.20
89.66
87.46
88.60
86.11
4,532,575
Feb 3, 2026
86.72
88.34
86.06
87.76
85.29
3,036,426
Feb 2, 2026
83.28
86.38
82.78
86.04
83.62
6,545,875
Jan 30, 2026
86.56
86.78
85.16
86.32
83.89
4,905,945
Jan 29, 2026
89.28
90.34
88.46
88.72
86.22
6,302,794
Jan 28, 2026
87.40
88.24
86.62
87.36
84.90
5,384,514
Jan 27, 2026
86.40
86.76
85.06
86.22
83.79
5,143,628
Jan 26, 2026
86.24
86.84
85.54
86.68
84.24
2,878,548
Jan 23, 2026
84.04
85.96
84.00
85.96
83.54
4,314,450
Jan 22, 2026
85.12
85.64
83.66
84.08
81.71
4,383,377
Jan 21, 2026
84.50
85.26
83.80
85.10
82.70
3,865,851
Jan 20, 2026
82.52
83.08
80.50
82.52
80.20
4,154,508
Jan 19, 2026
82.98
83.80
82.70
83.28
80.94
3,943,230
Jan 16, 2026
84.36
84.40
83.60
83.80
81.44
4,678,350
Jan 15, 2026
84.28
84.90
82.94
84.90
82.51
4,017,623
Jan 14, 2026
83.00
84.36
82.18
84.36
81.98
4,850,728
Jan 13, 2026
82.02
82.72
81.02
82.72
80.39
3,657,636
Jan 12, 2026
82.02
82.90
81.80
81.90
79.59
2,952,758
Jan 9, 2026
81.12
81.84
80.14
81.68
79.38
2,801,671
Jan 8, 2026
81.78
81.98
79.06
80.14
77.88
3,625,391
Jan 7, 2026
83.42
83.44
81.00
81.58
79.28
3,791,372
Jan 6, 2026
82.00
83.34
81.88
83.34
80.99
4,833,093
Jan 5, 2026
80.88
81.58
80.46
81.58
79.28
4,014,533
Jan 2, 2026
78.42
79.46
78.32
79.46
77.22
2,316,806
Dec 30, 2025
77.68
78.32
77.30
78.20
76.00
2,359,125
Dec 29, 2025
78.88
79.12
77.28
77.28
75.10
3,023,491
Dec 23, 2025
77.18
77.94
76.90
77.88
75.69
2,173,228
Dec 22, 2025
78.60
78.88
77.10
77.52
75.34
2,443,903
Dec 19, 2025
77.66
78.46
77.46
77.68
75.49
7,922,172
Dec 18, 2025
77.28
78.18
77.20
77.32
75.14
4,526,819
Dec 17, 2025
76.98
78.14
76.36
77.68
75.49
4,370,336
Dec 16, 2025
74.60
76.70
74.60
75.98
73.84
3,881,230
Dec 15, 2025
75.56
76.10
74.68
74.88
72.77
2,847,682
Dec 12, 2025
75.88
76.34
75.70
75.80
73.67
2,886,822
Dec 11, 2025
75.08
76.22
74.54
75.86
73.72
3,712,124
Dec 10, 2025
74.72
75.32
74.28
74.64
72.54
3,843,562
Dec 9, 2025
73.64
74.36
73.50
74.34
72.25
4,288,926
Dec 8, 2025
73.92
74.46
73.84
74.30
72.21
4,172,163
Dec 5, 2025
75.34
77.36
73.64
73.96
71.88
6,034,934
Dec 4, 2025
73.20
74.02
73.06
73.92
71.84
2,528,130
Dec 3, 2025
72.90
73.56
72.60
72.90
70.85
3,268,031
Dec 2, 2025
72.64
72.64
71.68
71.90
69.88
3,217,535
Dec 1, 2025
72.28
73.54
72.24
72.62
70.58
3,584,649
Nov 28, 2025
72.18
72.96
72.00
72.38
70.34
2,956,579
Nov 27, 2025
69.68
72.64
69.60
72.18
70.15
3,589,066
Nov 26, 2025
72.40
72.40
70.36
71.18
69.18
2,792,972
Nov 25, 2025
72.68
73.16
71.20
71.62
69.60
3,396,776
Nov 24, 2025
71.50
72.32
71.02
71.86
69.84
6,899,591
Nov 21, 2025
70.00
70.54
69.34
70.54
68.55
3,494,653
Nov 20, 2025
71.50
71.56
70.56
70.92
68.92
2,306,993
Nov 19, 2025
70.36
71.28
70.12
71.00
69.00
2,813,560
Nov 18, 2025
70.88
70.88
69.84
70.02
68.05
4,306,236
Nov 17, 2025
73.06
73.42
72.34
72.34
70.30
2,028,091
Nov 14, 2025
73.96
74.04
71.82
72.80
70.75
3,405,431
Nov 13, 2025
74.30
74.76
73.70
74.38
72.29
4,042,460
Nov 12, 2025
71.92
74.26
71.88
74.16
72.07
4,516,807
Nov 11, 2025
71.24
71.90
70.92
71.78
69.76
3,832,790
Nov 10, 2025
70.74
72.36
70.66
71.56
69.55
6,631,021
Nov 7, 2025
69.00
70.52
69.00
69.86
67.89
4,240,151
Nov 6, 2025
67.40
69.02
67.40
68.88
66.94
2,826,564
Nov 5, 2025
67.00
67.94
67.00
67.94
66.03
2,023,806
Nov 4, 2025
67.68
67.78
66.88
67.38
65.48
3,067,760
Nov 3, 2025
68.50
68.92
67.78
68.36
66.44
3,585,036
Oct 31, 2025
67.08
68.54
67.08
68.54
66.61
5,273,338
Oct 30, 2025
68.58
68.62
66.54
67.26
65.37
5,665,158
