OTC Markets OTCQX - Delayed Quote
USD
Norsk Hydro ASA (NHYDY)
7.16
-0.21
(-2.85%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
7.26
7.26
7.13
7.16
7.16
243,400
Oct 29, 2026
7.34
7.39
7.30
7.37
7.37
536,700
Oct 28, 2026
7.36
7.40
7.30
7.38
7.38
276,300
Oct 27, 2026
7.37
7.45
7.34
7.38
7.38
446,800
Oct 26, 2026
7.20
7.28
7.17
7.26
7.26
940,300
Oct 23, 2026
7.18
7.25
7.01
7.11
7.11
582,200
Oct 22, 2026
7.75
7.75
7.61
7.61
7.61
399,700
Oct 21, 2026
7.92
7.92
7.84
7.87
7.87
321,400
Oct 20, 2026
7.86
7.93
7.83
7.88
7.88
225,800
Oct 19, 2026
8.04
8.04
7.97
7.98
7.98
490,700
Oct 16, 2026
8.06
8.14
8.05
8.09
8.09
394,700
Oct 15, 2026
7.95
8.06
7.91
7.97
7.97
416,300
Oct 14, 2026
8.09
8.12
7.96
7.98
7.98
371,900
Oct 13, 2026
8.16
8.18
8.09
8.11
8.11
236,400
Oct 12, 2026
8.18
8.20
8.10
8.10
8.10
497,000
Oct 9, 2026
8.29
8.33
8.18
8.19
8.19
933,600
Oct 8, 2026
8.20
8.33
8.14
8.20
8.20
241,800
Oct 7, 2026
8.21
8.35
8.11
8.12
8.12
205,400
Oct 6, 2026
8.31
8.42
8.28
8.33
8.33
190,600
Oct 5, 2026
8.42
8.54
8.37
8.48
8.48
300,500
Oct 2, 2026
8.33
8.40
8.30
8.40
8.40
155,100
Oct 1, 2026
8.33
8.38
8.24
8.33
8.33
486,900
Sep 30, 2026
8.63
8.71
8.56
8.58
8.58
118,000
Sep 29, 2026
8.99
8.99
8.55
8.58
8.58
151,200
Sep 28, 2026
8.65
8.78
8.65
8.67
8.67
184,800
Sep 25, 2026
8.65
8.76
8.65
8.73
8.73
133,100
Sep 24, 2026
8.82
8.86
8.72
8.74
8.74
237,900
Sep 23, 2026
8.96
9.09
8.86
8.90
8.90
149,900
Sep 22, 2026
9.44
9.44
9.03
9.12
9.12
119,800
Sep 21, 2026
9.19
9.19
9.00
9.02
9.02
95,600
Sep 18, 2026
9.25
9.25
9.13
9.20
9.20
107,100
Sep 17, 2026
9.23
9.27
9.13
9.25
9.25
112,400
Sep 16, 2026
9.39
9.39
8.97
9.03
9.03
133,000
Sep 15, 2026
9.20
9.30
9.02
9.12
9.12
257,300
Sep 14, 2026
9.56
9.56
9.23
9.31
9.31
153,700
Sep 11, 2026
9.44
9.58
9.43
9.51
9.51
474,700
Sep 10, 2026
9.94
9.94
9.83
9.86
9.86
178,500
Sep 9, 2026
10.27
10.29
10.12
10.24
10.24
632,300
Sep 8, 2026
10.18
10.28
10.18
10.18
10.18
145,200
Sep 4, 2026
10.34
10.34
10.10
10.18
10.18
633,000
Sep 3, 2026
10.35
10.39
10.17
10.32
10.32
315,000
Sep 2, 2026
10.00
10.06
9.90
9.99
9.99
702,900
Sep 1, 2026
10.00
10.00
9.89
9.89
9.89
339,900
Aug 31, 2026
10.14
10.14
10.06
10.12
10.12
178,600
Aug 28, 2026
10.05
10.08
9.89
10.02
10.02
577,000
Aug 27, 2026
9.88
9.95
9.84
9.93
9.93
76,400
Aug 26, 2026
9.94
9.99
9.90
9.93
9.93
309,500
Aug 25, 2026
9.96
10.09
9.95
10.08
10.08
58,200
Aug 24, 2026
10.06
10.10
9.99
10.04
10.04
66,400
Aug 21, 2026
9.87
9.99
9.87
9.95
9.95
110,800
Aug 20, 2026
9.35
9.55
9.34
9.48
9.48
96,100
Aug 19, 2026
9.83
9.83
9.68
9.73
9.73
60,500
Aug 18, 2026
9.62
9.66
9.53
9.55
9.55
80,000
Aug 17, 2026
9.57
9.69
9.57
9.66
9.66
99,100
Aug 14, 2026
9.52
9.62
9.50
9.53
9.53
137,300
Aug 13, 2026
9.59
9.59
9.37
9.37
9.37
109,500
Aug 12, 2026
9.83
9.83
9.71
9.72
9.72
716,100
Aug 11, 2026
9.73
9.77
9.69
9.74
9.74
102,000
Aug 10, 2026
9.78
9.95
9.78
9.94
9.94
87,300
Aug 7, 2026
9.55
9.62
9.54
9.58
9.58
70,700
Aug 6, 2026
9.27
9.44
9.25
9.43
9.43
87,300
Aug 5, 2026
9.56
9.61
9.53
9.55
9.55
107,900
Aug 4, 2026
9.40
9.50
9.40
9.47
9.47
143,900
Aug 3, 2026
9.12
9.22
9.05
9.20
9.20
97,100
Jul 31, 2026
9.17
9.26
9.09
9.20
9.20
58,400
Jul 30, 2026
9.10
9.24
9.04
9.18
9.18
153,400
Jul 29, 2026
8.95
8.95
8.80
8.83
8.83
102,100
Jul 28, 2026
8.74
8.82
8.65
8.79
8.79
142,500
Jul 27, 2026
8.83
8.87
8.77
8.83
8.83
370,800
Jul 24, 2026
9.31
9.31
9.01
9.05
9.05
94,600
Jul 23, 2026
9.09
9.23
9.09
9.21
9.21
203,600
Jul 22, 2026
8.99
9.00
8.93
8.98
8.98
105,000
Jul 21, 2026
8.74
8.81
8.71
8.81
8.81
1,149,700
Jul 20, 2026
8.76
8.76
8.60
8.61
8.61
629,600
Jul 17, 2026
8.73
9.20
8.71
8.96
8.96
1,925,600
Jul 16, 2026
9.22
9.22
8.76
8.79
8.79
664,400
Jul 15, 2026
9.16
9.33
9.05
9.21
9.21
2,104,700
Jul 14, 2026
9.23
9.37
9.21
9.26
9.26
1,626,400
Jul 13, 2026
8.94
8.94
8.81
8.87
8.87
765,400
Jul 10, 2026
8.67
8.84
8.67
8.78
8.78
1,865,400
Jul 9, 2026
8.79
8.84
8.71
8.84
8.84
342,300
Jul 8, 2026
8.66
8.71
8.56
8.64
8.64
1,085,900
Jul 7, 2026
8.82
8.84
8.76
8.80
8.80
538,300
Jul 6, 2026
8.79
8.94
8.79
8.93
8.93
397,300
Jul 2, 2026
8.61
8.82
8.60
8.68
8.68
195,600
Jul 1, 2026
8.74
8.87
8.71
8.76
8.76
426,200
Jun 30, 2026
9.08
9.10
9.01
9.04
9.04
200,500
Jun 29, 2026
9.09
9.11
8.96
9.05
9.05
234,100
Jun 26, 2026
9.04
9.07
8.88
8.93
8.93
241,000
Jun 25, 2026
9.16
9.29
9.09
9.10
9.10
255,300
Jun 24, 2026
9.19
9.36
9.19
9.20
9.20
572,300
Jun 23, 2026
9.51
9.69
9.50
9.56
9.56
296,800
Jun 22, 2026
10.19
10.30
10.08
10.11
10.11
238,300
Jun 18, 2026
10.48
10.65
10.40
10.44
10.44
196,200
Jun 17, 2026
10.85
10.95
10.53
10.54
10.54
112,800
Jun 16, 2026
10.76
10.90
10.74
10.88
10.88
147,300
Jun 15, 2026
10.86
10.95
10.75
10.80
10.80
193,200
Jun 12, 2026
11.48
11.67
11.43
11.60
11.60
51,100
Jun 11, 2026
11.60
11.94
11.60
11.91
11.91
122,400
Jun 10, 2026
11.62
11.72
11.46
11.47
11.47
231,600
Jun 9, 2026
12.06
12.17
11.73
11.89
11.89
120,400
Jun 8, 2026
12.19
12.22
12.05
12.08
12.08
90,000
Jun 5, 2026
12.53
12.54
12.14
12.16
12.16
102,000
Jun 4, 2026
12.64
12.86
12.64
12.79
12.79
119,700
Jun 3, 2026
12.93
12.94
12.65
12.75
12.75
104,500
Jun 2, 2026
12.86
13.02
12.85
13.02
13.02
102,200
Jun 1, 2026
12.32
12.51
12.22
12.48
12.48
208,500
May 29, 2026
12.26
12.33
12.12
12.23
12.23
162,200
May 28, 2026
12.33
12.39
12.21
12.38
12.38
107,000
May 27, 2026
12.16
12.19
12.04
12.18
12.18
100,900
May 26, 2026
12.36
12.53
12.34
12.47
12.47
90,100
May 22, 2026
11.97
12.04
11.78
12.03
12.03
214,600
May 21, 2026
11.85
12.01
11.81
11.97
11.97
135,100
May 20, 2026
11.56
11.62
11.45
11.58
11.58
188,000
May 19, 2026
11.27
11.34
11.09
11.23
11.23
87,500
May 18, 2026
11.59
11.59
11.39
11.44
11.44
83,300
May 15, 2026
11.27
11.37
11.15
11.33
11.33
78,400
May 14, 2026
11.53
11.62
11.48
11.49
11.49
87,900
May 13, 2026
11.67
11.73
11.61
11.63
11.63
84,400
May 12, 2026
11.37
11.50
11.29
11.46
11.46
113,300
May 11, 2026
0.317
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
11.49
11.61
11.45
11.47
11.47
119,300
May 8, 2026
11.75
11.80
11.54
11.74
11.42
96,800
May 7, 2026
11.62
11.62
11.33
11.33
11.02
105,900
May 6, 2026
11.47
11.60
11.35
11.58
11.27
175,300
May 5, 2026
11.62
11.84
11.42
11.81
11.49
143,100
May 4, 2026
11.39
11.53
11.35
11.40
11.09
958,700
May 1, 2026
11.10
11.23
11.10
11.21
10.91
69,500
Apr 30, 2026
10.89
11.37
10.82
11.32
11.01
248,100
Apr 29, 2026
11.15
11.17
11.00
11.09
10.79
106,100
Apr 28, 2026
11.28
11.42
11.16
11.34
11.03
67,800
Apr 27, 2026
11.55
11.57
11.29
11.38
11.07
122,000
Apr 24, 2026
11.41
11.54
11.37
11.51
11.20
57,700
Apr 23, 2026
11.39
11.47
11.23
11.32
11.01
109,000
Apr 22, 2026
11.53
11.57
11.44
11.47
11.16
101,200
Apr 21, 2026
11.29
11.43
11.22
11.24
10.94
135,400
Apr 20, 2026
11.00
11.32
11.00
11.31
11.00
530,100
Apr 17, 2026
10.76
11.05
10.65
10.93
10.63
129,400
Apr 16, 2026
11.54
11.66
11.46
11.56
11.25
103,100
Apr 15, 2026
11.45
11.54
11.41
11.48
11.17
175,700
Apr 14, 2026
11.63
11.63
11.16
11.20
10.90
274,800
Apr 13, 2026
11.48
11.71
11.48
11.70
11.38
73,700
Apr 10, 2026
11.42
11.50
11.36
11.40
11.09
64,400
Apr 9, 2026
11.26
11.36
11.18
11.36
11.05
241,200
Apr 8, 2026
11.09
11.15
11.02
11.10
10.80
242,400
Apr 7, 2026
11.13
11.19
10.93
11.10
10.80
231,600
Apr 6, 2026
10.61
10.74
10.61
10.74
10.45
95,000
Apr 2, 2026
10.60
10.95
10.45
10.61
10.32
228,600
Apr 1, 2026
10.70
10.78
10.05
10.70
10.41
271,000
Mar 31, 2026
10.56
10.77
10.49
10.72
10.43
130,300
Mar 30, 2026
10.31
10.47
10.30
10.40
10.12
446,600
Mar 27, 2026
9.34
9.72
9.28
9.53
9.27
90,700
Mar 26, 2026
9.30
9.44
9.30
9.32
9.07
54,800
Mar 25, 2026
9.28
9.50
9.26
9.50
9.24
74,900
Mar 24, 2026
8.91
9.07
8.90
9.07
8.83
92,800
Mar 23, 2026
8.82
8.95
8.82
8.91
8.67
134,700
Mar 20, 2026
9.13
9.16
8.76
8.88
8.64
97,100
Mar 19, 2026
8.69
9.10
8.69
9.07
8.83
207,000
Mar 18, 2026
9.46
9.48
9.29
9.31
9.06
117,000
Mar 17, 2026
9.71
9.80
9.69
9.74
9.48
60,700
Mar 16, 2026
9.80
9.95
9.64
9.74
9.48
88,500
Mar 13, 2026
9.79
10.07
9.75
9.77
9.51
53,300
Mar 12, 2026
9.86
10.20
9.86
9.96
9.69
191,600
Mar 11, 2026
9.28
9.70
9.27
9.70
9.44
255,500
Mar 10, 2026
9.46
9.48
9.27
9.27
9.02
70,500
Mar 9, 2026
9.35
9.57
9.15
9.54
9.28
68,800
Mar 6, 2026
9.04
9.51
9.04
9.40
9.15
82,800
Mar 5, 2026
9.47
9.47
9.11
9.21
8.96
142,700
Mar 4, 2026
9.52
9.60
9.42
9.57
9.31
95,900
Mar 3, 2026
9.19
9.32
9.05
9.25
9.00
328,400
Mar 2, 2026
9.38
9.55
9.36
9.52
9.26
97,400
Feb 27, 2026
9.34
9.36
9.21
9.27
9.02
774,400
Feb 26, 2026
9.12
9.18
9.03
9.18
8.93
102,300
Feb 25, 2026
9.36
9.45
9.28
9.41
9.16
101,300
Feb 24, 2026
9.15
9.18
9.03
9.11
8.86
187,600
Feb 23, 2026
9.23
9.27
9.09
9.15
8.90
239,100
Feb 20, 2026
8.83
9.00
8.83
8.98
8.74
81,700
Feb 19, 2026
8.69
8.80
8.65
8.75
8.51
60,700
Feb 18, 2026
8.73
8.85
8.73
8.75
8.51
185,900
Feb 17, 2026
8.55
8.62
8.45
8.58
8.35
239,600
Feb 13, 2026
8.94
9.13
8.64
9.10
8.85
237,600
Feb 12, 2026
9.62
9.66
9.39
9.40
9.15
129,200
Feb 11, 2026
9.68
9.75
9.54
9.70
9.44
276,300
Feb 10, 2026
9.41
9.44
9.35
9.42
9.17
103,400
Feb 9, 2026
9.28
9.45
9.26
9.41
9.16
108,700
Feb 6, 2026
9.02
9.13
9.02
9.13
8.88
138,400
Feb 5, 2026
8.79
8.98
8.77
8.83
8.59
263,300
Feb 4, 2026
9.26
9.27
9.04
9.09
8.84
91,100
Feb 3, 2026
9.06
9.15
8.97
9.12
8.87
110,100
Feb 2, 2026
8.90
8.91
8.66
8.85
8.61
335,300
Jan 30, 2026
9.03
9.10
8.85
8.88
8.64
317,300
Jan 29, 2026
9.50
9.50
9.17
9.27
9.02
227,300
Jan 28, 2026
9.11
9.16
9.06
9.15
8.90
206,200
Jan 27, 2026
8.86
9.09
8.86
9.08
8.83
102,600
Jan 26, 2026
8.86
8.95
8.82
8.83
8.59
148,000
Jan 23, 2026
8.72
8.88
8.69
8.86
8.62
416,800
Jan 22, 2026
8.65
8.65
8.43
8.59
8.36
1,787,100
Jan 21, 2026
8.58
8.64
8.46
8.63
8.40
1,164,800
Jan 20, 2026
8.24
8.37
7.97
8.30
8.08
103,700
Jan 16, 2026
8.40
8.40
8.28
8.37
8.14
50,200
Jan 15, 2026
8.36
8.44
8.36
8.39
8.16
54,700
Jan 14, 2026
8.42
8.43
8.34
8.40
8.17
73,100
Jan 13, 2026
8.13
8.29
8.13
8.24
8.02
236,000
Jan 12, 2026
8.20
8.24
8.18
8.19
7.97
80,200
Jan 9, 2026
8.00
8.17
8.00
8.17
7.95
50,500
Jan 8, 2026
7.95
8.03
7.85
8.03
7.81
90,000
Jan 7, 2026
8.17
8.18
8.10
8.17
7.95
52,800
Jan 6, 2026
8.27
8.35
8.23
8.34
8.11
63,200
Jan 5, 2026
8.00
8.22
7.99
8.18
7.96
116,000
Jan 2, 2026
7.61
8.00
7.61
7.96
7.75
89,100
Dec 31, 2025
7.63
7.83
7.47
7.77
7.56
76,100
Dec 30, 2025
7.84
7.85
7.77
7.83
7.62
53,000
Dec 29, 2025
7.84
7.85
7.72
7.74
7.53
48,900
Dec 26, 2025
7.84
7.88
7.83
7.85
7.64
23,200
Dec 24, 2025
7.65
7.89
7.65
7.86
7.65
29,500
Dec 23, 2025
7.75
7.83
7.72
7.80
7.59
113,800
Dec 22, 2025
7.67
7.75
7.65
7.72
7.51
81,500
Dec 19, 2025
7.70
7.72
7.61
7.65
7.44
41,300
Dec 18, 2025
7.38
7.68
7.38
7.64
7.43
91,100
Dec 17, 2025
7.51
7.68
7.51
7.66
7.45
84,900
Dec 16, 2025
7.56
7.58
7.41
7.48
7.28
108,500
Dec 15, 2025
7.44
7.46
7.37
7.44
7.24
52,300
Dec 12, 2025
7.55
7.56
7.43
7.49
7.29
53,600
Dec 11, 2025
7.57
7.60
7.50
7.57
7.37
49,100
Dec 10, 2025
7.27
7.49
7.27
7.48
7.28
90,000
Dec 9, 2025
7.39
7.40
7.34
7.35
7.15
77,000
Dec 8, 2025
7.31
7.40
7.31
7.35
7.15
44,600
Dec 5, 2025
7.32
7.40
7.32
7.37
7.17
38,500
Dec 4, 2025
7.24
7.41
7.24
7.36
7.16
43,000
Dec 3, 2025
7.20
7.33
7.18
7.33
7.13
83,700
Dec 2, 2025
6.96
7.15
6.96
7.14
6.95
31,200
Dec 1, 2025
7.12
7.27
7.12
7.23
7.03
119,100
Nov 28, 2025
6.96
7.31
6.96
7.22
7.03
108,000
Nov 26, 2025
7.01
7.07
7.00
7.07
6.88
65,000
Nov 25, 2025
7.08
7.12
7.04
7.10
6.91
85,300
Nov 24, 2025
7.03
7.09
6.74
7.08
6.89
134,600
Nov 21, 2025
6.85
6.98
6.84
6.95
6.76
82,200
Nov 20, 2025
7.02
7.03
6.83
6.86
6.67
51,000
Nov 19, 2025
6.78
7.05
6.78
6.99
6.80
60,400
Nov 18, 2025
6.96
7.02
6.91
7.02
6.83
83,200
Nov 17, 2025
7.17
7.24
7.12
7.13
6.94
40,500
Nov 14, 2025
7.23
7.32
7.21
7.27
7.07
71,900
Nov 13, 2025
7.41
7.46
7.36
7.41
7.21
128,000
Nov 12, 2025
7.20
7.50
7.16
7.39
7.19
143,000
Nov 11, 2025
7.18
7.20
7.14
7.19
7.00
266,900
Nov 10, 2025
6.91
7.14
6.91
7.13
6.94
65,500
Nov 7, 2025
6.77
6.94
6.77
6.93
6.74
64,200
Nov 6, 2025
6.76
6.81
6.74
6.74
6.56
44,300
Nov 5, 2025
6.49
6.73
6.49
6.69
6.51
70,400
Nov 4, 2025
6.64
6.64
6.55
6.62
6.44
68,500
Nov 3, 2025
6.74
6.82
6.71
6.79
6.61
34,500
Oct 31, 2025
6.80
6.83
6.76
6.82
6.64
42,300
