OTC Markets OTCQX - Delayed Quote
USD
Norsk Hydro ASA (NHYKF)
7.90
+0.56
(+7.63%)
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
Nov 2, 2026
7.12
7.19
7.00
7.00
7.00
22,200
Oct 30, 2026
7.21
7.25
7.09
7.09
7.09
24,300
Oct 29, 2026
7.37
7.44
7.34
7.34
7.34
6,500
Oct 28, 2026
7.00
7.32
7.00
7.32
7.32
21,700
Oct 27, 2026
7.49
7.49
7.34
7.44
7.44
15,000
Oct 26, 2026
7.28
7.38
7.19
7.36
7.36
21,900
Oct 23, 2026
7.27
7.32
7.19
7.32
7.32
8,600
Oct 22, 2026
7.77
7.81
7.58
7.58
7.58
79,400
Oct 21, 2026
7.92
7.92
7.83
7.85
7.85
12,700
Oct 20, 2026
7.90
7.95
7.82
7.95
7.95
9,900
Oct 19, 2026
8.00
8.05
7.96
7.96
7.96
64,300
Oct 16, 2026
8.19
8.20
8.04
8.04
8.04
4,000
Oct 15, 2026
8.01
8.15
7.99
8.08
8.08
10,600
Oct 14, 2026
8.16
8.16
7.99
8.05
8.05
6,600
Oct 13, 2026
8.11
8.22
8.11
8.22
8.22
6,800
Oct 12, 2026
8.17
8.24
8.17
8.19
8.19
8,300
Oct 9, 2026
8.22
8.30
8.21
8.28
8.28
7,700
Oct 8, 2026
8.14
8.24
8.12
8.12
8.12
29,900
Oct 7, 2026
8.10
8.23
8.09
8.10
8.10
14,300
Oct 6, 2026
8.35
8.39
8.24
8.39
8.39
9,400
Oct 5, 2026
8.42
8.53
8.39
8.51
8.51
26,300
Oct 2, 2026
8.40
8.45
8.01
8.24
8.24
40,400
Oct 1, 2026
8.05
8.45
8.05
8.45
8.45
3,500
Sep 30, 2026
8.54
8.84
8.54
8.61
8.61
4,700
Sep 29, 2026
8.53
8.61
8.50
8.61
8.61
1,800
Sep 28, 2026
8.80
8.80
8.62
8.80
8.80
10,500
Sep 25, 2026
8.63
8.78
8.63
8.66
8.66
9,000
Sep 24, 2026
8.76
8.83
8.70
8.83
8.83
2,500
Sep 23, 2026
8.99
8.99
8.84
8.96
8.96
7,100
Sep 22, 2026
9.01
9.23
9.01
9.19
9.19
4,800
Sep 21, 2026
9.01
9.08
8.94
9.08
9.08
3,800
Sep 18, 2026
9.19
9.23
9.13
9.23
9.23
4,800
Sep 17, 2026
9.21
9.22
9.14
9.21
9.21
3,800
Sep 16, 2026
9.03
9.17
8.99
8.99
8.99
5,900
Sep 15, 2026
9.09
9.15
9.09
9.13
9.13
37,900
Sep 14, 2026
9.33
9.35
9.24
9.34
9.34
6,700
Sep 11, 2026
9.41
9.50
9.41
9.42
9.42
2,200
Sep 10, 2026
9.94
9.94
9.76
9.76
9.76
349,700
Sep 9, 2026
10.12
10.30
10.12
10.30
10.30
3,900
Sep 8, 2026
10.17
10.29
10.16
10.25
10.25
9,100
Sep 4, 2026
9.96
10.18
9.96
10.18
10.18
2,800
Sep 3, 2026
10.21
10.38
10.14
10.37
10.37
48,500
Sep 2, 2026
9.97
9.97
9.90
9.97
9.97
8,100
Sep 1, 2026
9.90
9.97
9.87
9.95
9.95
8,900
Aug 31, 2026
9.99
10.13
9.97
9.97
9.97
8,200
Aug 28, 2026
10.13
10.13
9.87
9.87
9.87
121,800
Aug 27, 2026
9.81
9.93
9.81
9.89
9.89
9,300
Aug 26, 2026
10.09
10.09
9.91
10.02
10.02
7,300
Aug 25, 2026
9.99
10.20
9.99
10.20
10.20
1,400
Aug 24, 2026
9.97
10.15
9.97
10.04
10.04
5,400
Aug 21, 2026
9.98
10.00
9.84
9.99
9.99
4,100
Aug 20, 2026
9.48
9.51
9.45
9.51
9.51
2,300
Aug 19, 2026
9.68
9.86
9.68
9.86
9.86
8,300
Aug 18, 2026
9.67
9.67
9.51
9.51
9.51
4,800
Aug 17, 2026
9.63
9.66
9.52
9.62
9.62
8,300
Aug 14, 2026
9.48
9.60
9.48
9.55
9.55
4,400
Aug 13, 2026
9.35
9.66
9.35
9.55
9.55
2,000
Aug 12, 2026
9.95
9.95
9.75
9.79
9.79
1,400
Aug 11, 2026
9.57
9.78
9.57
9.66
9.66
38,600
Aug 10, 2026
9.77
9.91
9.77
9.91
9.91
6,600
Aug 7, 2026
9.39
9.67
9.37
9.67
9.67
4,800
Aug 6, 2026
9.26
9.46
9.26
9.44
9.44
64,300
Aug 5, 2026
9.49
9.64
9.47
9.53
9.53
4,000
Aug 4, 2026
9.31
9.53
9.31
9.52
9.52
9,700
Aug 3, 2026
9.17
9.21
8.97
9.21
9.21
9,000
Jul 31, 2026
9.16
9.26
9.13
9.26
9.26
8,400
Jul 30, 2026
9.13
9.17
9.05
9.08
9.08
2,500
Jul 29, 2026
8.80
9.01
8.74
9.01
9.01
8,000
Jul 28, 2026
8.75
8.89
8.62
8.83
8.83
2,300
Jul 27, 2026
8.87
8.91
8.80
8.91
8.91
12,100
Jul 24, 2026
9.06
9.09
8.98
9.02
9.02
5,000
Jul 23, 2026
9.14
9.28
9.11
9.11
9.11
16,000
Jul 22, 2026
8.95
9.00
8.88
8.99
8.99
5,800
Jul 21, 2026
8.80
8.84
8.66
8.84
8.84
47,100
Jul 20, 2026
8.80
8.80
8.50
8.59
8.59
6,300
Jul 17, 2026
8.84
9.10
8.74
8.79
8.79
281,500
Jul 16, 2026
8.99
8.99
8.75
8.85
8.85
6,100
Jul 15, 2026
9.07
9.18
9.00
9.18
9.18
3,800
Jul 14, 2026
9.30
9.30
9.12
9.24
9.24
308,800
Jul 13, 2026
8.79
8.91
8.76
8.90
8.90
4,300
Jul 10, 2026
8.63
8.80
8.63
8.79
8.79
20,100
Jul 9, 2026
8.77
8.81
8.74
8.79
8.79
4,700
Jul 8, 2026
8.74
8.74
8.62
8.63
8.63
3,000
Jul 7, 2026
8.77
8.87
8.77
8.86
8.86
3,100
Jul 6, 2026
8.93
9.00
8.84
8.99
8.99
3,100
Jul 2, 2026
8.73
8.83
8.71
8.77
8.77
6,100
Jul 1, 2026
8.79
8.96
8.79
8.87
8.87
7,900
Jun 30, 2026
9.17
9.17
9.08
9.13
9.13
2,800
Jun 29, 2026
9.03
9.21
9.03
9.21
9.21
5,000
Jun 26, 2026
8.96
9.04
8.95
9.04
9.04
4,900
Jun 25, 2026
9.23
9.23
9.12
9.15
9.15
4,300
Jun 24, 2026
9.29
9.36
9.21
9.36
9.36
10,100
Jun 23, 2026
9.51
9.68
9.51
9.64
9.64
8,900
Jun 22, 2026
10.27
10.27
9.98
10.15
10.15
7,100
Jun 18, 2026
10.55
10.61
10.39
10.51
10.51
3,800
Jun 17, 2026
10.80
10.84
10.59
10.74
10.74
5,800
Jun 16, 2026
10.53
10.97
10.53
10.75
10.75
8,000
Jun 15, 2026
10.76
10.97
10.69
10.80
10.80
6,200
Jun 12, 2026
11.71
11.71
11.50
11.61
11.61
8,800
Jun 11, 2026
11.69
11.87
11.61
11.87
11.87
5,000
Jun 10, 2026
11.73
11.73
11.59
11.62
11.62
7,200
Jun 9, 2026
11.90
11.90
11.81
11.81
11.81
700
Jun 8, 2026
12.37
12.37
12.06
12.36
12.36
4,300
Jun 5, 2026
12.39
12.41
12.12
12.28
12.28
6,300
Jun 4, 2026
12.71
12.91
12.71
12.91
12.91
25,300
Jun 3, 2026
12.83
12.90
12.57
12.90
12.90
8,900
Jun 2, 2026
12.99
13.00
12.78
12.78
12.78
3,400
Jun 1, 2026
12.37
12.50
12.26
12.29
12.29
3,100
May 29, 2026
12.30
12.47
12.16
12.44
12.44
1,400
May 28, 2026
12.48
12.60
11.91
12.47
12.47
6,500
May 27, 2026
12.15
12.22
12.12
12.22
12.22
11,900
May 26, 2026
12.48
12.61
12.37
12.40
12.40
7,700
May 22, 2026
12.00
12.22
11.85
12.05
12.05
10,000
May 21, 2026
12.06
12.15
11.84
12.12
12.12
2,700
May 20, 2026
11.72
11.75
11.46
11.48
11.48
6,900
May 19, 2026
11.44
11.44
11.36
11.36
11.36
7,500
May 18, 2026
11.57
11.66
11.43
11.66
11.66
100,100
May 15, 2026
11.35
11.53
11.35
11.53
11.53
33,300
May 14, 2026
11.76
11.84
11.45
11.45
11.45
5,400
May 13, 2026
11.78
11.84
11.61
11.84
11.84
16,400
May 12, 2026
11.36
11.39
11.24
11.28
11.28
2,800
May 11, 2026
11.58
11.58
11.35
11.41
11.41
13,000
May 8, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
11.43
11.43
11.33
11.33
11.33
8,500
May 7, 2026
11.49
11.56
11.40
11.48
11.45
9,800
May 6, 2026
11.61
11.61
11.59
11.61
11.58
5,600
May 5, 2026
11.47
11.91
11.47
11.73
11.70
6,900
May 4, 2026
11.41
11.45
11.18
11.37
11.34
2,100
May 1, 2026
10.98
11.13
10.98
11.12
11.09
7,300
Apr 30, 2026
11.02
11.18
10.87
11.12
11.09
4,600
Apr 29, 2026
11.40
11.40
11.12
11.30
11.27
5,400
Apr 28, 2026
11.36
11.50
11.36
11.50
11.47
3,000
Apr 27, 2026
11.59
11.64
11.34
11.64
11.61
4,100
Apr 24, 2026
11.56
11.69
11.47
11.65
11.62
3,800
Apr 23, 2026
11.50
11.56
11.35
11.52
11.49
7,300
Apr 22, 2026
11.62
11.62
11.46
11.60
11.57
6,300
Apr 21, 2026
11.45
11.45
11.34
11.34
11.31
2,900
Apr 20, 2026
11.24
11.32
11.10
11.32
11.29
5,000
Apr 17, 2026
11.05
11.05
10.92
11.02
10.99
12,400
Apr 16, 2026
11.64
11.68
11.60
11.68
11.65
3,200
Apr 15, 2026
11.48
11.64
11.39
11.51
11.48
10,700
Apr 14, 2026
11.51
11.52
11.33
11.34
11.31
2,300
Apr 13, 2026
11.63
11.90
11.47
11.78
11.75
4,200
Apr 10, 2026
11.45
11.45
11.08
11.43
11.40
8,100
Apr 9, 2026
11.37
11.51
11.32
11.49
11.46
19,400
Apr 8, 2026
10.99
11.13
10.89
10.94
10.91
3,900
Apr 7, 2026
11.25
11.25
10.98
11.23
11.20
2,200
Apr 6, 2026
10.98
10.98
10.37
10.37
10.34
2,600
Apr 2, 2026
10.33
10.78
10.33
10.78
10.75
8,500
Apr 1, 2026
10.83
10.83
10.38
10.39
10.36
3,700
Mar 31, 2026
10.63
10.68
10.63
10.68
10.65
2,000
Mar 30, 2026
10.44
10.53
10.21
10.50
10.47
5,600
Mar 27, 2026
9.46
9.47
9.38
9.43
9.40
7,900
Mar 26, 2026
9.48
9.48
9.21
9.39
9.36
4,500
Mar 25, 2026
9.39
9.50
9.21
9.49
9.46
8,800
Mar 24, 2026
9.01
9.14
8.87
9.12
9.09
2,600
Mar 23, 2026
8.93
9.07
8.91
8.91
8.89
2,200
Mar 20, 2026
9.39
9.39
9.03
9.19
9.16
5,100
Mar 19, 2026
9.01
9.23
8.92
9.23
9.20
4,100
Mar 18, 2026
9.55
9.61
9.55
9.61
9.58
6,700
Mar 17, 2026
9.73
9.82
9.69
9.82
9.79
8,300
Mar 16, 2026
9.90
9.98
9.69
9.86
9.83
8,200
Mar 13, 2026
9.91
9.94
9.87
9.87
9.84
6,000
Mar 12, 2026
10.11
10.13
9.99
10.04
10.01
5,500
Mar 11, 2026
9.66
9.66
9.30
9.44
9.41
5,700
Mar 10, 2026
9.32
9.36
9.27
9.34
9.31
8,400
Mar 9, 2026
9.40
9.41
9.27
9.36
9.33
12,800
Mar 6, 2026
9.29
9.48
9.21
9.44
9.41
11,200
Mar 5, 2026
9.38
9.38
9.18
9.30
9.27
4,900
Mar 4, 2026
9.59
9.63
9.48
9.51
9.48
25,700
Mar 3, 2026
9.10
9.29
9.04
9.29
9.26
9,400
Mar 2, 2026
9.48
9.53
9.40
9.52
9.49
8,500
Feb 27, 2026
9.30
9.39
9.16
9.35
9.32
6,600
Feb 26, 2026
9.23
9.23
9.04
9.14
9.11
10,500
Feb 25, 2026
9.39
9.52
9.33
9.39
9.36
5,800
Feb 24, 2026
9.22
9.22
9.16
9.16
9.13
4,000
Feb 23, 2026
9.30
9.30
9.08
9.21
9.18
12,200
Feb 20, 2026
8.88
9.03
8.86
8.95
8.93
5,300
Feb 19, 2026
8.79
8.83
8.71
8.80
8.78
52,900
Feb 18, 2026
8.78
8.86
8.69
8.86
8.84
10,700
Feb 17, 2026
8.61
8.75
8.47
8.73
8.71
117,100
Feb 13, 2026
9.04
9.06
8.94
9.01
8.98
8,600
Feb 12, 2026
9.67
9.70
9.42
9.42
9.39
5,700
Feb 11, 2026
9.70
9.70
9.56
9.60
9.57
7,300
Feb 10, 2026
9.49
9.50
9.43
9.49
9.46
3,200
Feb 9, 2026
9.39
9.46
9.30
9.46
9.43
3,000
Feb 6, 2026
9.17
9.25
9.15
9.15
9.12
29,900
Feb 5, 2026
8.98
9.03
8.74
8.96
8.94
8,600
Feb 4, 2026
9.18
9.29
9.13
9.19
9.16
7,200
Feb 3, 2026
9.02
9.19
9.02
9.06
9.03
5,800
Feb 2, 2026
8.80
8.97
8.80
8.97
8.94
10,100
Jan 30, 2026
9.05
9.08
8.90
8.90
8.88
7,800
Jan 29, 2026
9.33
9.43
9.16
9.43
9.40
6,000
Jan 28, 2026
9.21
9.24
8.97
9.24
9.21
10,400
Jan 27, 2026
9.02
9.08
8.93
8.93
8.91
4,600
Jan 26, 2026
8.79
8.95
8.79
8.89
8.87
61,100
Jan 23, 2026
8.77
8.92
8.72
8.89
8.87
3,700
Jan 22, 2026
8.59
8.62
8.42
8.62
8.60
4,600
Jan 21, 2026
8.63
8.72
8.43
8.72
8.70
6,600
Jan 20, 2026
8.28
8.33
8.27
8.32
8.30
10,500
Jan 16, 2026
8.40
8.40
8.26
8.40
8.38
7,000
Jan 15, 2026
8.41
8.47
8.34
8.46
8.44
5,100
Jan 14, 2026
8.48
8.48
8.28
8.28
8.26
2,300
Jan 13, 2026
8.26
8.30
8.13
8.13
8.11
3,300
Jan 12, 2026
8.11
8.26
8.07
8.15
8.13
5,400
Jan 9, 2026
8.14
8.29
8.03
8.03
8.01
5,200
Jan 8, 2026
7.95
8.00
7.85
7.87
7.85
2,700
Jan 7, 2026
8.12
8.18
8.04
8.11
8.09
7,000
Jan 6, 2026
8.30
8.43
8.27
8.43
8.41
1,800
Jan 5, 2026
8.14
8.29
8.10
8.29
8.27
27,200
Jan 2, 2026
7.87
8.02
7.87
7.93
7.91
5,100
Dec 31, 2025
7.55
7.85
7.55
7.85
7.83
3,100
Dec 30, 2025
7.82
7.86
7.78
7.81
7.79
8,200
Dec 29, 2025
7.80
7.80
7.65
7.71
7.69
2,600
Dec 26, 2025
7.77
7.96
7.53
7.53
7.51
1,200
Dec 24, 2025
7.94
7.94
7.94
7.94
7.92
900
Dec 23, 2025
7.72
7.88
7.72
7.88
7.86
9,400
Dec 22, 2025
7.76
7.87
7.67
7.77
7.75
7,100
Dec 19, 2025
7.71
7.75
7.70
7.75
7.73
2,600
Dec 18, 2025
7.73
7.73
7.57
7.67
7.65
5,500
Dec 17, 2025
7.65
7.70
7.63
7.65
7.63
37,800
Dec 16, 2025
7.48
7.58
7.44
7.44
7.42
32,200
Dec 15, 2025
7.44
7.45
7.33
7.44
7.42
2,200
Dec 12, 2025
7.53
7.56
7.45
7.56
7.54
3,900
Dec 11, 2025
7.50
7.66
7.50
7.56
7.54
6,400
Dec 10, 2025
7.41
7.45
7.39
7.45
7.43
2,500
Dec 9, 2025
7.34
7.35
7.21
7.21
7.19
6,900
Dec 8, 2025
7.35
7.46
7.30
7.41
7.39
15,800
Dec 5, 2025
7.44
7.44
7.26
7.26
7.24
2,400
Dec 4, 2025
7.36
7.43
7.21
7.30
7.28
25,900
Dec 3, 2025
7.29
7.33
7.26
7.33
7.31
1,300
Dec 2, 2025
7.17
7.17
7.14
7.14
7.12
42,800
Dec 1, 2025
7.19
7.21
7.06
7.06
7.04
3,400
Nov 28, 2025
7.14
7.22
7.12
7.22
7.20
3,400
Nov 26, 2025
6.97
7.10
6.91
7.03
7.01
156,700
Nov 25, 2025
7.12
7.12
6.98
7.11
7.09
9,800
Nov 24, 2025
7.06
7.06
7.03
7.03
7.01
7,200
Nov 21, 2025
6.88
6.99
6.82
6.99
6.97
31,200
Nov 20, 2025
6.98
6.99
6.91
6.91
6.89
1,600
Nov 19, 2025
7.03
7.03
7.00
7.00
6.98
1,100
Nov 18, 2025
6.95
6.97
6.92
6.94
6.92
43,500
Nov 17, 2025
7.27
7.27
7.10
7.15
7.13
4,400
Nov 14, 2025
7.26
7.28
7.25
7.27
7.25
2,800
Nov 13, 2025
7.39
7.48
7.38
7.44
7.42
3,100
Nov 12, 2025
7.25
7.42
7.25
7.32
7.30
6,900
Nov 11, 2025
7.14
7.20
7.11
7.11
7.09
208,500
Nov 10, 2025
7.08
7.18
7.06
7.14
7.12
6,600
Nov 7, 2025
6.87
6.89
6.87
6.89
6.87
6,100
Nov 6, 2025
6.76
6.81
6.68
6.81
6.79
1,800
Nov 5, 2025
6.67
6.71
6.59
6.59
6.57
2,300
Nov 4, 2025
6.68
6.68
6.52
6.52
6.50
2,000
Nov 3, 2025
6.77
6.82
6.73
6.77
6.75
7,800
