Cboe UK
NOK
Norsk Hydro ASA (NHYO.XC)
73.83
0.00
(0.00%)
As of October 20 at 12:07:15 PM GMT+1. Market Open.
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
Nov 2, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 30, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 29, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 28, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 27, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 26, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 23, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 22, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 21, 2026
73.83
73.83
73.83
73.83
73.83
-
Oct 20, 2026
75.04
75.04
73.83
73.83
73.83
7,437
Oct 19, 2026
76.77
76.77
76.77
76.77
76.77
-
Oct 16, 2026
76.37
76.77
76.37
76.77
76.77
4,846
Oct 15, 2026
74.47
75.58
74.47
75.58
75.58
7,242
Oct 14, 2026
77.41
77.41
77.41
77.41
77.41
1,477
Oct 13, 2026
79.12
79.12
79.12
79.12
79.12
-
Oct 12, 2026
79.12
79.12
79.12
79.12
79.12
-
Oct 9, 2026
79.16
79.16
79.12
79.12
79.12
2,901
Oct 8, 2026
80.68
80.68
80.68
80.68
80.68
-
Oct 7, 2026
80.68
80.68
80.68
80.68
80.68
-
Oct 6, 2026
80.68
80.68
80.68
80.68
80.68
-
Oct 5, 2026
80.64
80.78
80.64
80.68
80.68
4,372
Oct 2, 2026
78.79
78.79
78.79
78.79
78.79
-
Oct 1, 2026
80.00
80.00
78.79
78.79
78.79
7,263
Sep 30, 2026
82.05
82.05
82.05
82.05
82.05
-
Sep 29, 2026
82.05
82.05
82.05
82.05
82.05
-
Sep 28, 2026
82.05
82.05
82.05
82.05
82.05
-
Sep 25, 2026
82.12
82.12
82.05
82.05
82.05
2,208
Sep 24, 2026
84.15
84.15
84.15
84.15
84.15
1,350
Sep 23, 2026
85.88
85.88
85.88
85.88
85.88
-
Sep 22, 2026
86.07
86.07
85.88
85.88
85.88
2,294
Sep 21, 2026
86.03
86.03
84.56
84.56
84.56
3,586
Sep 18, 2026
86.52
86.52
86.22
86.22
86.22
2,431
Sep 17, 2026
86.81
86.81
86.81
86.81
86.81
-
Sep 16, 2026
86.81
86.81
86.81
86.81
86.81
-
Sep 15, 2026
86.81
86.81
86.81
86.81
86.81
-
Sep 14, 2026
86.81
86.81
86.81
86.81
86.81
9
Sep 11, 2026
91.32
91.32
91.32
91.32
91.32
-
Sep 10, 2026
91.90
92.34
91.13
91.32
91.32
5,962
Sep 9, 2026
94.02
94.02
94.02
94.02
94.02
-
Sep 8, 2026
94.02
94.02
94.02
94.02
94.02
-
Sep 7, 2026
94.02
94.02
94.02
94.02
94.02
-
Sep 4, 2026
93.80
94.02
93.80
94.02
94.02
1,367
Sep 3, 2026
91.11
91.11
91.11
91.11
91.11
-
Sep 2, 2026
91.11
91.11
91.11
91.11
91.11
-
Sep 1, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 28, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 27, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 26, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 25, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 24, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 21, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 20, 2026
91.11
91.11
91.11
91.11
91.11
-
Aug 19, 2026
91.70
91.70
91.11
91.11
91.11
1,539
Aug 18, 2026
90.02
90.02
90.02
90.02
90.02
-
Aug 17, 2026
90.02
90.02
90.02
90.02
90.02
-
Aug 14, 2026
89.45
90.02
89.45
90.02
90.02
2,625
Aug 13, 2026
89.65
90.69
89.48
89.97
89.97
3,747
Aug 12, 2026
92.42
92.42
92.42
92.42
92.42
1,234
Aug 11, 2026
92.53
92.53
92.53
92.53
92.53
1,216
Aug 10, 2026
90.63
90.63
90.63
90.63
90.63
-
Aug 7, 2026
90.63
90.63
90.63
90.63
90.63
-
Aug 6, 2026
90.63
90.63
90.63
90.63
90.63
-
Aug 5, 2026
90.63
90.63
90.63
90.63
90.63
1,263
Aug 4, 2026
86.62
86.62
86.62
86.62
86.62
-
Aug 3, 2026
86.62
86.62
86.62
86.62
86.62
1,315
Jul 31, 2026
86.82
86.82
86.82
86.82
86.82
-
Jul 30, 2026
86.62
86.82
86.62
86.82
86.82
1,400
Jul 29, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 28, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 27, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 24, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 23, 2026
85.39
85.39
85.39
85.39
85.39
-
Jul 22, 2026
85.39
85.39
85.39
85.39
85.39
1,150
Jul 21, 2026
84.91
84.91
84.16
84.16
84.16
1,640
Jul 20, 2026
83.72
83.72
83.69
83.69
83.69
1,373
Jul 17, 2026
85.28
85.28
85.28
85.28
85.28
-
Jul 16, 2026
86.91
87.23
85.28
85.28
85.28
5,733
Jul 15, 2026
88.45
88.45
88.28
88.28
88.28
1,521
Jul 14, 2026
84.80
84.80
84.80
84.80
84.80
-
Jul 13, 2026
84.80
84.80
84.80
84.80
84.80
-
Jul 10, 2026
85.95
85.97
84.53
84.80
84.80
3,184
Jul 9, 2026
85.00
85.69
85.00
85.24
85.24
10,818
Jul 8, 2026
84.82
84.82
84.08
84.69
84.69
11,371
Jul 7, 2026
85.78
86.93
85.78
86.93
86.93
10,174
Jul 6, 2026
86.89
87.31
86.58
87.05
87.05
2,932
Jul 3, 2026
86.31
86.99
86.31
86.40
86.40
3,488
Jul 2, 2026
86.14
86.14
85.62
85.62
85.62
2,260
Jul 1, 2026
89.25
89.25
86.98
87.22
87.22
3,400
Jun 30, 2026
90.51
90.62
89.89
90.06
90.06
5,758
Jun 29, 2026
88.84
90.94
88.84
89.74
89.74
3,841
Jun 26, 2026
89.57
89.70
89.06
89.47
89.47
8,983
Jun 25, 2026
90.09
90.77
90.09
90.76
90.76
6,414
Jun 24, 2026
92.98
92.98
90.46
91.03
91.03
4,857
Jun 23, 2026
94.38
94.38
92.58
93.22
93.22
27,469
Jun 22, 2026
100.78
100.78
97.50
97.53
97.53
11,814
Jun 19, 2026
100.15
101.13
100.15
101.05
101.05
5,070
Jun 18, 2026
101.35
101.85
100.90
101.28
101.28
8,289
Jun 17, 2026
101.72
102.55
101.72
102.55
102.55
2,723
Jun 16, 2026
102.72
102.82
102.50
102.82
102.82
4,083
Jun 15, 2026
106.38
106.38
102.40
103.15
103.15
21,122
Jun 12, 2026
107.70
110.00
106.45
110.00
110.00
3,025
Jun 11, 2026
109.78
110.65
109.78
110.60
110.60
4,215
Jun 10, 2026
108.28
110.10
108.28
109.55
109.55
3,158
Jun 9, 2026
115.07
115.07
115.07
115.07
115.07
-
Jun 8, 2026
114.93
115.40
114.47
115.07
115.07
2,869
Jun 5, 2026
116.60
117.93
116.30
116.32
116.32
568
Jun 4, 2026
117.45
117.45
117.45
117.45
117.45
794
Jun 3, 2026
118.40
118.40
118.40
118.40
118.40
938
Jun 2, 2026
119.63
119.63
119.63
119.63
119.63
906
Jun 1, 2026
114.07
114.30
113.85
113.85
113.85
1,696
May 29, 2026
115.40
115.40
115.40
115.40
115.40
-
May 28, 2026
115.40
115.40
115.40
115.40
115.40
-
May 27, 2026
115.40
115.40
115.40
115.40
115.40
-
May 26, 2026
113.05
115.40
113.05
115.40
115.40
4,697
May 22, 2026
110.38
110.38
110.38
110.38
110.38
1,005
May 21, 2026
107.07
107.07
107.07
107.07
107.07
-
May 20, 2026
106.18
107.93
106.18
107.07
107.07
5,354
May 19, 2026
105.22
105.90
104.20
104.20
104.20
5,809
May 18, 2026
106.82
106.82
106.35
106.35
106.35
1,072
May 15, 2026
105.35
105.35
104.88
104.88
104.88
956
May 14, 2026
107.05
107.05
107.05
107.05
107.05
-
May 13, 2026
106.13
107.05
106.13
107.05
107.05
6,476
May 12, 2026
103.95
104.00
103.53
103.75
103.75
3,845
May 11, 2026
107.57
107.57
107.57
107.57
107.57
-
May 8, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
107.57
107.57
107.57
107.57
107.57
-
May 7, 2026
106.78
107.85
106.78
107.57
104.57
1,856
May 6, 2026
110.00
110.00
104.95
106.00
103.04
6,156
May 5, 2026
106.68
106.78
106.68
106.78
103.80
1,051
May 1, 2026
101.05
101.05
101.05
101.05
98.23
-
Apr 30, 2026
101.68
102.30
101.05
101.05
98.23
3,181
Apr 29, 2026
102.95
102.95
102.95
102.95
100.08
1,078
Apr 28, 2026
105.30
105.30
105.30
105.30
102.36
1,023
Apr 27, 2026
108.28
108.28
105.97
105.97
103.02
2,557
Apr 24, 2026
106.85
106.85
106.85
106.85
103.87
-
Apr 23, 2026
106.60
106.85
106.60
106.85
103.87
1,066
Apr 22, 2026
103.82
103.82
103.82
103.82
100.93
-
Apr 21, 2026
103.82
103.82
103.82
103.82
100.93
-
Apr 20, 2026
103.15
103.95
102.80
103.82
100.93
16,105
Apr 17, 2026
104.88
104.88
102.85
102.85
99.98
4,811
Apr 16, 2026
108.20
108.20
108.20
108.20
105.18
-
Apr 15, 2026
108.35
109.30
108.18
108.20
105.18
5,843
Apr 14, 2026
108.88
109.15
107.95
108.25
105.23
10,840
Apr 13, 2026
109.20
109.30
109.03
109.30
106.25
4,298
Apr 10, 2026
106.40
106.63
106.40
106.53
103.55
107
Apr 9, 2026
106.60
108.30
106.60
107.68
104.67
4,976
Apr 8, 2026
103.18
106.07
102.90
106.07
103.12
7,429
Apr 7, 2026
106.82
108.32
106.82
107.15
104.16
4,992
Apr 2, 2026
100.55
100.55
100.55
100.55
97.75
-
Apr 1, 2026
100.55
100.55
100.55
100.55
97.75
-
Mar 31, 2026
100.55
100.55
100.55
100.55
97.75
-
Mar 30, 2026
96.14
100.55
96.14
100.55
97.75
2,429
Mar 27, 2026
91.04
91.04
91.04
91.04
88.50
-
Mar 26, 2026
91.04
91.04
91.04
91.04
88.50
-
Mar 25, 2026
89.92
91.04
89.92
91.04
88.50
4,465
Mar 24, 2026
86.83
86.83
86.83
86.83
84.41
-
Mar 23, 2026
86.83
86.83
86.83
86.83
84.41
-
Mar 20, 2026
88.14
88.34
86.83
86.83
84.41
3,650
Mar 19, 2026
87.12
87.21
85.43
85.43
83.05
3,967
Mar 18, 2026
93.39
93.39
89.84
90.68
88.15
13,307
Mar 17, 2026
94.10
94.10
94.10
94.10
91.48
-
Mar 16, 2026
96.81
96.81
94.08
94.10
91.48
15,247
Mar 13, 2026
95.92
97.39
95.80
96.25
93.57
13,060
Mar 12, 2026
96.24
98.26
96.00
97.19
94.48
16,397
Mar 11, 2026
90.03
92.78
89.89
92.78
90.19
23,279
Mar 10, 2026
91.16
91.16
89.67
89.96
87.45
15,891
Mar 9, 2026
88.87
90.05
88.54
89.49
86.99
13,419
Mar 6, 2026
89.25
89.40
88.14
88.69
86.22
3,102
Mar 5, 2026
91.42
91.88
89.56
89.56
87.06
4,154
Mar 4, 2026
89.49
92.26
89.49
91.67
89.11
11,746
Mar 3, 2026
89.24
89.24
89.24
89.24
86.75
1,166
Mar 2, 2026
90.30
90.60
90.30
90.40
87.88
2,276
Feb 27, 2026
88.73
89.07
88.27
88.47
86.00
20,562
Feb 26, 2026
87.40
87.40
86.76
86.97
84.54
2,465
Feb 25, 2026
87.61
87.61
87.61
87.61
85.17
-
Feb 24, 2026
87.53
87.66
87.24
87.61
85.17
5,386
Feb 23, 2026
87.54
87.74
87.54
87.60
85.16
3,762
Feb 20, 2026
83.56
83.56
83.56
83.56
81.23
-
Feb 19, 2026
82.28
83.56
82.28
83.56
81.23
4,508
Feb 18, 2026
80.70
80.70
80.70
80.70
78.45
-
Feb 17, 2026
83.41
83.41
80.70
80.70
78.45
10,075
Feb 16, 2026
82.56
84.35
82.56
84.35
82.00
3,984
Feb 13, 2026
85.20
85.20
83.98
84.30
81.95
6,330
Feb 12, 2026
90.90
90.90
90.90
90.90
88.37
-
Feb 11, 2026
90.47
91.86
90.47
90.90
88.37
4,191
Feb 10, 2026
89.06
89.21
88.36
89.13
86.64
13,582
Feb 9, 2026
87.63
89.48
87.63
89.48
86.98
12,604
Feb 6, 2026
86.63
86.63
86.63
86.63
84.21
-
Feb 5, 2026
86.66
87.48
86.57
86.63
84.21
7,613
Feb 4, 2026
85.54
85.54
85.54
85.54
83.15
-
Feb 3, 2026
85.54
85.54
85.54
85.54
83.15
-
Feb 2, 2026
85.54
85.54
85.54
85.54
83.15
1,343
Jan 30, 2026
86.05
86.67
85.41
86.65
84.23
8,154
Jan 29, 2026
89.22
90.33
89.14
89.51
87.01
20,718
Jan 28, 2026
87.92
87.92
86.99
87.32
84.88
15,388
Jan 27, 2026
85.86
86.66
85.86
86.03
83.63
4,457
Jan 26, 2026
86.29
86.77
86.06
86.70
84.28
34,464
Jan 23, 2026
83.75
83.75
83.75
83.75
81.41
-
Jan 22, 2026
84.62
85.32
83.75
83.75
81.41
20,434
Jan 21, 2026
84.20
85.10
84.09
84.95
82.58
8,795
Jan 20, 2026
82.72
82.72
82.72
82.72
80.41
1,458
Jan 19, 2026
83.68
83.68
82.95
83.46
81.13
5,526
Jan 16, 2026
84.18
84.18
84.18
84.18
81.83
-
Jan 15, 2026
84.36
84.36
84.18
84.18
81.83
2,668
Jan 14, 2026
82.28
83.87
82.28
83.87
81.53
4,245
Jan 13, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 12, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 9, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 8, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 7, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 6, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 5, 2026
78.29
78.29
78.29
78.29
76.11
-
Jan 2, 2026
78.29
78.29
78.29
78.29
76.11
-
Dec 31, 2025
78.29
78.29
78.29
78.29
76.11
-
Dec 30, 2025
78.02
78.29
78.02
78.29
76.11
2,037
Dec 29, 2025
77.64
77.64
77.64
77.64
75.47
1,341
Dec 24, 2025
77.65
77.65
77.65
77.65
75.48
-
Dec 23, 2025
77.51
77.65
77.51
77.65
75.48
1,582
Dec 22, 2025
77.92
77.92
77.92
77.92
75.75
-
Dec 19, 2025
77.92
77.92
77.92
77.92
75.75
-
Dec 18, 2025
77.92
77.92
77.92
77.92
75.75
-
Dec 17, 2025
76.57
77.92
76.57
77.92
75.75
4,554
Dec 16, 2025
76.47
76.47
76.47
76.47
74.34
1,591
Dec 15, 2025
75.57
75.57
74.80
74.80
72.71
2,090
Dec 12, 2025
76.16
76.16
76.16
76.16
74.04
-
Dec 11, 2025
76.16
76.16
76.16
76.16
74.04
1,600
Dec 10, 2025
74.60
74.70
74.60
74.70
72.62
2,793
Dec 9, 2025
74.84
74.84
74.84
74.84
72.75
-
Dec 8, 2025
74.84
74.84
74.84
74.84
72.75
-
Dec 5, 2025
74.61
74.98
74.61
74.84
72.75
4,343
Dec 4, 2025
73.10
73.10
73.10
73.10
71.06
-
Dec 3, 2025
73.31
73.31
72.93
73.10
71.06
3,252
Dec 2, 2025
72.74
72.74
72.74
72.74
70.71
-
Dec 1, 2025
72.74
72.74
72.74
72.74
70.71
-
Nov 28, 2025
72.63
72.74
72.47
72.74
70.71
3,852
Nov 27, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 26, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 25, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 24, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 21, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 20, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 19, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 18, 2025
72.70
72.70
72.70
72.70
70.67
-
Nov 17, 2025
72.70
72.70
72.70
72.70
70.67
111
Nov 14, 2025
74.53
74.53
74.53
74.53
72.45
-
Nov 13, 2025
73.99
74.53
73.99
74.53
72.45
2,834
Nov 12, 2025
73.58
73.58
73.58
73.58
71.53
1,719
Nov 11, 2025
71.80
71.80
71.80
71.80
69.80
-
Nov 10, 2025
71.88
72.25
71.80
71.80
69.80
12,002
Nov 7, 2025
67.52
67.52
67.52
67.52
65.64
-
Nov 6, 2025
67.52
67.52
67.52
67.52
65.64
-
Nov 5, 2025
67.48
67.52
67.48
67.52
65.64
1,878
Nov 4, 2025
67.42
67.42
67.28
67.28
65.40
1,921
Nov 3, 2025
68.52
68.52
68.52
68.52
66.61
1,771
