Norsk Hydro ASA (NOH1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 09:27AM CEST. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 15 |
| Jun 18, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jun 17, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jun 14, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jun 13, 2024 | 5.97 | 5.97 | 5.83 | 5.83 | 5.83 | 15 |
| Jun 12, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Jun 11, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 10, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jun 07, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jun 06, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 05, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Jun 04, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Jun 03, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 31, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| May 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 29, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| May 27, 2024 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 433 |
| May 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 22, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| May 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| May 20, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| May 17, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| May 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| May 15, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| May 14, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| May 13, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| May 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| May 09, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 08, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| May 08, 2024 | 2.5 Dividend | |||||
| May 07, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.53 | - |
| May 06, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.46 | - |
| May 03, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 3.37 | - |
| May 02, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.41 | - |
| Apr 30, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 3.46 | - |
| Apr 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3.46 | - |
| Apr 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.40 | - |
| Apr 25, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 3.33 | - |
| Apr 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 3.39 | - |
| Apr 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.48 | - |
| Apr 22, 2024 | 6.08 | 6.08 | 5.88 | 5.88 | 3.44 | 301 |
| Apr 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 3.51 | - |
| Apr 18, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.56 | - |
| Apr 17, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 3.48 | - |
| Apr 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 3.60 | - |
| Apr 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.65 | 2,000 |
| Apr 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48 | - |
| Apr 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 3.44 | - |
| Apr 10, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 3.44 | - |
| Apr 09, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 3.47 | - |
| Apr 08, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 3.36 | - |
| Apr 05, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 3.37 | - |
| Apr 04, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 3.30 | - |
| Apr 03, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3.12 | - |
| Apr 02, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 2.96 | - |
| Mar 28, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 2.98 | - |
| Mar 27, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 3.02 | - |
| Mar 26, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 3.01 | - |
| Mar 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.04 | - |
| Mar 22, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.05 | - |
| Mar 21, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 3.01 | - |
| Mar 20, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90 | - |
| Mar 19, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.94 | - |
| Mar 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 2.92 | - |
| Mar 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 2.91 | 1,168 |
| Mar 14, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.94 | - |
| Mar 13, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2.90 | - |
| Mar 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 2.84 | - |
| Mar 11, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87 | - |
| Mar 08, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87 | - |
| Mar 07, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 2.77 | - |
| Mar 06, 2024 | 4.64 | 4.74 | 4.64 | 4.74 | 2.78 | 250 |
| Mar 05, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 2.77 | - |
| Mar 04, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 2.83 | - |
| Mar 01, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 2.80 | - |
| Feb 29, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 2.80 | - |
| Feb 28, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.87 | - |
| Feb 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 2.87 | - |
| Feb 26, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 2.87 | - |
| Feb 23, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 2.92 | - |
| Feb 22, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 2.97 | - |
| Feb 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 2.91 | - |
| Feb 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.93 | - |
| Feb 19, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 3.00 | - |
| Feb 16, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.94 | - |
| Feb 15, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2.90 | - |
| Feb 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 2.96 | - |
| Feb 13, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.04 | - |
| Feb 12, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.02 | - |
| Feb 09, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.05 | - |
| Feb 08, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.02 | - |
| Feb 07, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 3.09 | - |
| Feb 06, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.02 | - |
| Feb 05, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 3.12 | - |
| Feb 02, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 3.19 | - |
| Feb 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.16 | - |
| Jan 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.16 | - |
| Jan 30, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 3.26 | - |
| *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.