Norsk Hydro ASA (NOH1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2,720 |
| May 31, 2024 | 6.07 | 6.30 | 6.07 | 6.30 | 6.30 | 2,720 |
| May 30, 2024 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 900 |
| May 29, 2024 | 6.13 | 6.23 | 6.13 | 6.13 | 6.13 | 1,146 |
| May 28, 2024 | 6.06 | 6.23 | 6.03 | 6.11 | 6.11 | 593 |
| May 27, 2024 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | 2,340 |
| May 24, 2024 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 12,300 |
| May 23, 2024 | 5.95 | 6.01 | 5.89 | 6.01 | 6.01 | 2,959 |
| May 22, 2024 | 6.12 | 6.17 | 6.02 | 6.02 | 6.02 | 6,298 |
| May 21, 2024 | 5.84 | 6.22 | 5.83 | 6.22 | 6.22 | 10,436 |
| May 20, 2024 | 5.88 | 6.01 | 5.88 | 5.90 | 5.90 | 22,050 |
| May 17, 2024 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 2,162 |
| May 16, 2024 | 5.75 | 5.82 | 5.75 | 5.78 | 5.78 | 9,640 |
| May 15, 2024 | 5.78 | 5.88 | 5.72 | 5.72 | 5.72 | 1,740 |
| May 14, 2024 | 5.79 | 5.86 | 5.79 | 5.82 | 5.82 | 500 |
| May 13, 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 100 |
| May 10, 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 1,000 |
| May 09, 2024 | 5.62 | 5.71 | 5.62 | 5.67 | 5.67 | 3,860 |
| May 08, 2024 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | 3,231 |
| May 08, 2024 | 2.5 Dividend | |||||
| May 07, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 3.51 | 100 |
| May 06, 2024 | 5.91 | 6.03 | 5.91 | 6.03 | 3.52 | 2,609 |
| May 03, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 3.35 | - |
| May 02, 2024 | 5.86 | 5.86 | 5.79 | 5.79 | 3.38 | 1,547 |
| Apr 30, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 3.36 | 2,500 |
| Apr 29, 2024 | 5.95 | 5.95 | 5.90 | 5.93 | 3.47 | 2,050 |
| Apr 26, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.39 | - |
| Apr 25, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 3.33 | - |
| Apr 24, 2024 | 5.87 | 5.87 | 5.68 | 5.72 | 3.34 | 6,091 |
| Apr 23, 2024 | 5.94 | 5.94 | 5.75 | 5.75 | 3.36 | 3,613 |
| Apr 22, 2024 | 6.09 | 6.09 | 5.95 | 5.95 | 3.47 | 1,067 |
| Apr 19, 2024 | 5.99 | 6.04 | 5.99 | 6.04 | 3.53 | 4,642 |
| Apr 18, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.55 | - |
| Apr 17, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 3.53 | 1,000 |
| Apr 16, 2024 | 6.15 | 6.15 | 5.98 | 5.99 | 3.50 | 3,700 |
| Apr 15, 2024 | 6.23 | 6.36 | 6.23 | 6.24 | 3.65 | 8,000 |
| Apr 12, 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 3.59 | 2,200 |
| Apr 11, 2024 | 5.86 | 5.99 | 5.86 | 5.94 | 3.47 | 1,037 |
| Apr 10, 2024 | 5.93 | 5.96 | 5.83 | 5.90 | 3.45 | 5,380 |
| Apr 09, 2024 | 5.82 | 5.89 | 5.82 | 5.85 | 3.42 | 8,000 |
| Apr 08, 2024 | 5.74 | 5.92 | 5.74 | 5.92 | 3.46 | 2,209 |
| Apr 05, 2024 | 5.76 | 5.81 | 5.70 | 5.70 | 3.33 | 3,420 |
| Apr 04, 2024 | 5.63 | 5.90 | 5.63 | 5.84 | 3.41 | 8,900 |
| Apr 03, 2024 | 5.33 | 5.51 | 5.33 | 5.51 | 3.22 | 2,200 |
| Apr 02, 2024 | 5.06 | 5.42 | 5.06 | 5.42 | 3.17 | 4,462 |
| Mar 28, 2024 | 5.09 | 5.14 | 5.09 | 5.14 | 3.00 | 600 |
| Mar 27, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 3.00 | 500 |
| Mar 26, 2024 | 5.16 | 5.19 | 5.12 | 5.12 | 2.99 | 8,105 |
| Mar 25, 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 2.98 | 5,880 |
| Mar 22, 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 3.06 | 1,500 |
| Mar 21, 2024 | 5.16 | 5.30 | 5.16 | 5.24 | 3.06 | 11,027 |
| Mar 20, 2024 | 4.96 | 5.14 | 4.96 | 5.14 | 3.00 | 1,506 |
| Mar 19, 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 2.92 | 1,554 |
| Mar 18, 2024 | 5.03 | 5.06 | 5.00 | 5.00 | 2.92 | 2,195 |
| Mar 15, 2024 | 4.97 | 5.08 | 4.97 | 5.08 | 2.97 | 68 |
| Mar 14, 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 2.94 | 850 |
| Mar 13, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 2.92 | 1,000 |
| Mar 12, 2024 | 4.86 | 5.03 | 4.86 | 5.03 | 2.94 | 5,000 |
| Mar 11, 2024 | 4.91 | 4.91 | 4.83 | 4.83 | 2.82 | 4,940 |
| Mar 08, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.86 | - |
| Mar 07, 2024 | 4.72 | 4.93 | 4.72 | 4.93 | 2.88 | 650 |
| Mar 06, 2024 | 4.64 | 4.73 | 4.64 | 4.73 | 2.76 | 2,254 |
| Mar 05, 2024 | 4.77 | 4.77 | 4.60 | 4.60 | 2.69 | 3,907 |
| Mar 04, 2024 | 4.86 | 4.86 | 4.78 | 4.78 | 2.79 | 7,500 |
| Mar 01, 2024 | 4.79 | 4.89 | 4.74 | 4.89 | 2.85 | 5,895 |
| Feb 29, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 2.79 | 1,000 |
| Feb 28, 2024 | 4.95 | 4.95 | 4.75 | 4.80 | 2.80 | 8,561 |
| Feb 27, 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 2.87 | 2,814 |
| Feb 26, 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 2.87 | 1,550 |
| Feb 23, 2024 | 4.99 | 4.99 | 4.88 | 4.97 | 2.90 | 6,790 |
| Feb 22, 2024 | 5.07 | 5.11 | 5.02 | 5.02 | 2.93 | 1,000 |
| Feb 21, 2024 | 4.98 | 5.15 | 4.98 | 5.15 | 3.01 | 10,600 |
| Feb 20, 2024 | 4.97 | 5.05 | 4.97 | 5.03 | 2.94 | 1,485 |
| Feb 19, 2024 | 5.15 | 5.15 | 4.96 | 4.96 | 2.90 | 9,550 |
| Feb 16, 2024 | 4.90 | 5.16 | 4.90 | 5.16 | 3.01 | 1,403 |
| Feb 15, 2024 | 4.95 | 4.95 | 4.91 | 4.92 | 2.87 | 4,220 |
| Feb 14, 2024 | 5.00 | 5.03 | 4.92 | 4.99 | 2.91 | 8,860 |
| Feb 13, 2024 | 5.19 | 5.20 | 5.10 | 5.11 | 2.98 | 14,925 |
| Feb 12, 2024 | 5.15 | 5.24 | 5.15 | 5.23 | 3.05 | 7,400 |
| Feb 09, 2024 | 5.20 | 5.23 | 5.12 | 5.12 | 2.99 | 3,756 |
| Feb 08, 2024 | 5.16 | 5.27 | 5.14 | 5.14 | 3.00 | 1,259 |
| Feb 07, 2024 | 5.35 | 5.35 | 5.21 | 5.23 | 3.06 | 17,075 |
| Feb 06, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 3.04 | 915 |
| Feb 05, 2024 | 5.33 | 5.33 | 5.21 | 5.21 | 3.05 | 1,394 |
| Feb 02, 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 3.12 | 2,850 |
| Feb 01, 2024 | 5.41 | 5.45 | 5.41 | 5.41 | 3.16 | 10,242 |
| Jan 31, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 3.15 | - |
| Jan 30, 2024 | 5.56 | 5.56 | 5.36 | 5.37 | 3.14 | 2,300 |
| Jan 29, 2024 | 5.51 | 5.53 | 5.51 | 5.53 | 3.23 | 415 |
| Jan 26, 2024 | 5.46 | 5.55 | 5.46 | 5.55 | 3.24 | 1,285 |
| Jan 25, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 3.19 | - |
| Jan 24, 2024 | 5.51 | 5.67 | 5.51 | 5.67 | 3.31 | 1,000 |
| Jan 23, 2024 | 5.16 | 5.48 | 5.16 | 5.47 | 3.19 | 247 |
| Jan 22, 2024 | 5.25 | 5.25 | 5.16 | 5.16 | 3.02 | 2,000 |
| Jan 19, 2024 | 5.25 | 5.29 | 5.20 | 5.20 | 3.04 | 1,800 |
| Jan 18, 2024 | 5.27 | 5.28 | 5.26 | 5.26 | 3.07 | 2,520 |
| Jan 17, 2024 | 5.37 | 5.37 | 5.29 | 5.29 | 3.09 | 5,700 |
| Jan 16, 2024 | 5.50 | 5.52 | 5.42 | 5.42 | 3.17 | 3,200 |
| Jan 15, 2024 | 5.68 | 5.68 | 5.55 | 5.55 | 3.24 | 7,202 |
| Jan 12, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.39 | - |
| *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.