Norsk Hydro ASA (0Q11.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 06:17PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 69.60 | 71.52 | 69.18 | 70.92 | 70.92 | 1,736,215 |
| May 30, 2024 | 68.08 | 70.20 | 68.02 | 69.36 | 69.36 | 208,617 |
| May 29, 2024 | 71.13 | 71.44 | 69.10 | 70.01 | 70.01 | 1,888,675 |
| May 28, 2024 | 69.13 | 70.92 | 68.58 | 69.20 | 69.20 | 195,787 |
| May 24, 2024 | 68.48 | 69.08 | 67.98 | 68.48 | 68.48 | 108,812 |
| May 23, 2024 | 68.42 | 69.42 | 67.88 | 68.69 | 68.69 | 3,208,458 |
| May 22, 2024 | 71.20 | 71.88 | 69.00 | 69.36 | 69.36 | 323,958 |
| May 21, 2024 | 68.00 | 71.70 | 68.62 | 70.00 | 70.00 | 24,859,220 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 68.10 | 67.74 | 66.54 | 67.35 | 67.35 | 4,228,760 |
| May 15, 2024 | 67.97 | 68.50 | 67.00 | 67.89 | 67.89 | 8,818,812 |
| May 14, 2024 | 67.62 | 68.58 | 67.10 | 67.80 | 67.80 | 99,678 |
| May 13, 2024 | 66.33 | 67.82 | 65.90 | 66.08 | 66.08 | 35,272 |
| May 10, 2024 | 66.92 | 68.40 | 66.52 | 66.70 | 66.70 | 340,791 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 67.60 | 67.78 | 65.48 | 65.98 | 65.98 | 599,426 |
| May 08, 2024 | 2.5 Dividend | |||||
| May 07, 2024 | 70.56 | 70.74 | 69.44 | 70.30 | 67.80 | 4,264,201 |
| May 03, 2024 | 69.01 | 69.50 | 67.38 | 69.01 | 66.56 | 6,352,474 |
| May 02, 2024 | 69.09 | 69.52 | 67.54 | 67.94 | 65.52 | 9,216,603 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 69.51 | 70.36 | 68.66 | 69.14 | 66.68 | 2,226,082 |
| Apr 29, 2024 | 70.16 | 70.64 | 69.34 | 69.74 | 67.26 | 196,113 |
| Apr 26, 2024 | 67.49 | 70.66 | 67.88 | 70.17 | 67.67 | 1,090,395 |
| Apr 25, 2024 | 67.64 | 68.34 | 66.88 | 67.43 | 65.04 | 2,113,929 |
| Apr 24, 2024 | 66.10 | 69.32 | 65.62 | 67.44 | 65.04 | 2,538,216 |
| Apr 23, 2024 | 68.84 | 70.10 | 67.48 | 68.48 | 66.04 | 3,550,478 |
| Apr 22, 2024 | 70.08 | 70.66 | 68.82 | 70.17 | 67.67 | 518,458 |
| Apr 19, 2024 | 71.62 | 72.02 | 70.42 | 70.71 | 68.20 | 235,035 |
| Apr 18, 2024 | 71.01 | 72.32 | 70.64 | 70.85 | 68.33 | 578,669 |
| Apr 17, 2024 | 70.06 | 72.00 | 69.06 | 71.58 | 69.03 | 460,761 |
| Apr 16, 2024 | 72.08 | 71.34 | 69.14 | 70.28 | 67.78 | 893,383 |
| Apr 15, 2024 | 74.56 | 75.18 | 72.08 | 72.85 | 70.25 | 3,362,845 |
| Apr 12, 2024 | 68.67 | 71.61 | 67.58 | 71.05 | 68.52 | 1,358,714 |
| Apr 11, 2024 | 67.60 | 69.82 | 67.98 | 68.56 | 66.12 | 549,720 |
| Apr 10, 2024 | 68.82 | 69.32 | 67.04 | 68.39 | 65.96 | 540,839 |
| Apr 09, 2024 | 68.21 | 68.82 | 67.48 | 68.21 | 65.78 | 1,738,210 |
| Apr 08, 2024 | 66.94 | 68.94 | 67.18 | 68.58 | 66.14 | 2,616,975 |
| Apr 05, 2024 | 66.80 | 67.96 | 66.42 | 66.84 | 64.46 | 847,728 |
| Apr 04, 2024 | 66.12 | 68.82 | 65.78 | 67.77 | 65.36 | 2,106,458 |
| Apr 03, 2024 | 62.63 | 66.12 | 62.40 | 65.95 | 63.61 | 4,394,674 |
| Apr 02, 2024 | 60.80 | 63.48 | 60.58 | 63.06 | 60.81 | 1,217,020 |
| Mar 28, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 57.29 | 29,228 |
| Mar 27, 2024 | 60.06 | 60.50 | 59.00 | 60.00 | 57.87 | 647,123 |
| Mar 26, 2024 | 60.00 | 60.66 | 59.14 | 60.38 | 58.23 | 319,863 |
| Mar 25, 2024 | 60.35 | 61.28 | 59.56 | 59.63 | 57.51 | 1,258,122 |
| Mar 22, 2024 | 60.00 | 61.00 | 59.88 | 60.89 | 58.73 | 616,715 |
| Mar 21, 2024 | 60.63 | 61.12 | 58.90 | 60.83 | 58.66 | 475,855 |
| Mar 20, 2024 | 58.33 | 59.48 | 58.16 | 59.27 | 57.16 | 1,269,682 |
| Mar 19, 2024 | 58.04 | 58.58 | 57.34 | 58.37 | 56.29 | 1,376,824 |
| Mar 18, 2024 | 57.95 | 58.92 | 57.62 | 58.28 | 56.21 | 350,931 |
| Mar 15, 2024 | 57.30 | 58.94 | 57.24 | 57.91 | 55.85 | 417,875 |
| Mar 14, 2024 | 57.20 | 58.36 | 57.48 | 57.91 | 55.85 | 1,269,824 |
| Mar 13, 2024 | 56.96 | 57.86 | 56.52 | 57.85 | 55.79 | 1,632,456 |
| Mar 12, 2024 | 56.84 | 57.76 | 54.72 | 56.88 | 54.86 | 417,257 |
| Mar 11, 2024 | 55.36 | 56.14 | 54.70 | 54.95 | 53.00 | 489,176 |
| Mar 08, 2024 | 55.97 | 56.28 | 55.16 | 55.85 | 53.86 | 57,087 |
| Mar 07, 2024 | 54.23 | 56.40 | 53.76 | 54.72 | 52.77 | 2,030,565 |
| Mar 06, 2024 | 53.53 | 54.56 | 53.22 | 54.36 | 52.43 | 320,096 |
| Mar 05, 2024 | 54.35 | 54.82 | 53.32 | 54.22 | 52.29 | 1,587,629 |
| Mar 04, 2024 | 54.94 | 55.00 | 54.18 | 54.87 | 52.92 | 2,312,608 |
| Mar 01, 2024 | 54.56 | 55.44 | 54.00 | 54.80 | 52.85 | 1,673,062 |
| Feb 29, 2024 | 55.30 | 54.96 | 54.32 | 54.54 | 52.60 | 1,888,619 |
| Feb 28, 2024 | 56.04 | 56.48 | 54.10 | 54.57 | 52.63 | 219,159 |
| Feb 27, 2024 | 56.63 | 56.94 | 56.00 | 56.09 | 54.10 | 365,128 |
| Feb 26, 2024 | 55.60 | 56.40 | 55.44 | 56.16 | 54.17 | 253,607 |
| Feb 23, 2024 | 57.13 | 57.06 | 55.94 | 56.36 | 54.36 | 747,746 |
| Feb 22, 2024 | 57.91 | 58.32 | 56.84 | 58.06 | 55.99 | 537,790 |
| Feb 21, 2024 | 57.24 | 58.58 | 56.72 | 57.06 | 55.03 | 999,644 |
| Feb 20, 2024 | 56.40 | 57.50 | 56.10 | 56.58 | 54.57 | 370,152 |
| Feb 19, 2024 | 57.83 | 57.92 | 56.90 | 57.84 | 55.78 | 1,537,337 |
| Feb 16, 2024 | 56.40 | 58.56 | 55.66 | 58.37 | 56.30 | 347,283 |
| Feb 15, 2024 | 55.95 | 57.10 | 55.40 | 56.39 | 54.38 | 1,462,350 |
| Feb 14, 2024 | 56.08 | 57.16 | 55.20 | 56.53 | 54.52 | 918,042 |
| Feb 13, 2024 | 59.17 | 59.82 | 57.68 | 58.11 | 56.04 | 765,939 |
| Feb 12, 2024 | 58.65 | 59.28 | 58.10 | 59.02 | 56.92 | 314,599 |
| Feb 09, 2024 | 60.23 | 59.70 | 58.38 | 58.80 | 56.71 | 104,453 |
| Feb 08, 2024 | 59.70 | 60.20 | 59.21 | 59.53 | 57.41 | 324,982 |
| Feb 07, 2024 | 60.33 | 61.14 | 59.06 | 59.23 | 57.13 | 470,633 |
| Feb 06, 2024 | 60.04 | 61.04 | 58.90 | 60.69 | 58.53 | 880,811 |
| Feb 05, 2024 | 60.92 | 61.00 | 59.20 | 59.26 | 57.15 | 1,564,344 |
| Feb 02, 2024 | 61.81 | 62.34 | 61.07 | 61.78 | 59.58 | 416,344 |
| Feb 01, 2024 | 62.18 | 62.32 | 61.16 | 61.80 | 59.60 | 503,799 |
| Jan 31, 2024 | 61.74 | 62.06 | 61.44 | 61.72 | 59.53 | 917,340 |
| Jan 30, 2024 | 62.44 | 63.18 | 61.22 | 61.50 | 59.31 | 771,664 |
| Jan 29, 2024 | 62.69 | 62.94 | 62.06 | 62.87 | 60.63 | 421,043 |
| Jan 26, 2024 | 63.26 | 62.90 | 61.52 | 62.79 | 60.56 | 363,460 |
| Jan 25, 2024 | 63.76 | 62.62 | 61.20 | 61.27 | 59.09 | 1,400,951 |
| Jan 24, 2024 | 64.40 | 64.68 | 62.06 | 62.24 | 60.03 | 1,630,160 |
| Jan 23, 2024 | 59.57 | 63.05 | 58.52 | 61.15 | 58.98 | 1,331,643 |
| Jan 22, 2024 | 60.98 | 59.60 | 58.38 | 58.51 | 56.43 | 985,632 |
| Jan 19, 2024 | 61.07 | 61.40 | 59.40 | 59.78 | 57.65 | 1,338,368 |
| Jan 18, 2024 | 60.54 | 61.00 | 59.78 | 60.40 | 58.26 | 1,025,798 |
| Jan 17, 2024 | 60.73 | 62.66 | 59.96 | 60.35 | 58.20 | 957,778 |
| Jan 16, 2024 | 62.06 | 63.02 | 61.66 | 62.50 | 60.28 | 828,089 |
| Jan 15, 2024 | 63.57 | 63.92 | 62.64 | 62.68 | 60.45 | 445,822 |
| Jan 12, 2024 | 65.91 | 66.40 | 63.90 | 63.92 | 61.65 | 1,109,794 |
| Jan 11, 2024 | 66.82 | 66.92 | 65.46 | 66.21 | 63.85 | 772,615 |
| Jan 10, 2024 | 65.97 | 66.96 | 65.60 | 66.74 | 64.37 | 1,086,215 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.