UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.52 +0.41 (+0.52%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,855.62 +112.66 (+0.22%)
Norsk Hydro ASA (NHY.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 68.44 | 69.46 | 68.08 | 69.34 | 69.34 | 3,925,332 |
| 02 May 2024 | 68.90 | 69.70 | 67.48 | 67.80 | 67.80 | 4,992,253 |
| 30 Apr 2024 | 69.50 | 69.66 | 68.66 | 68.90 | 68.90 | 5,255,147 |
| 29 Apr 2024 | 70.28 | 70.54 | 69.36 | 69.92 | 69.92 | 4,016,262 |
| 26 Apr 2024 | 68.18 | 70.66 | 68.10 | 69.94 | 69.94 | 4,235,267 |
| 25 Apr 2024 | 67.60 | 68.44 | 66.88 | 67.82 | 67.82 | 4,391,080 |
| 24 Apr 2024 | 66.00 | 69.36 | 65.76 | 67.52 | 67.52 | 6,717,822 |
| 23 Apr 2024 | 68.98 | 69.00 | 67.42 | 67.94 | 67.94 | 5,693,962 |
| 22 Apr 2024 | 70.38 | 70.72 | 69.54 | 69.68 | 69.68 | 4,696,116 |
| 19 Apr 2024 | 71.58 | 71.72 | 70.36 | 70.72 | 70.72 | 4,160,750 |
| 18 Apr 2024 | 71.76 | 71.80 | 70.60 | 71.14 | 71.14 | 3,092,039 |
| 17 Apr 2024 | 70.24 | 72.00 | 70.20 | 71.34 | 71.34 | 3,918,472 |
| 16 Apr 2024 | 71.12 | 71.44 | 69.20 | 69.48 | 69.48 | 4,819,641 |
| 15 Apr 2024 | 74.48 | 75.10 | 72.06 | 72.18 | 72.18 | 7,551,147 |
| 12 Apr 2024 | 68.60 | 71.60 | 68.60 | 71.60 | 71.60 | 6,045,927 |
| 11 Apr 2024 | 69.24 | 69.72 | 67.94 | 68.00 | 68.00 | 4,225,511 |
| 10 Apr 2024 | 68.66 | 69.34 | 67.46 | 68.50 | 68.50 | 4,658,178 |
| 09 Apr 2024 | 68.14 | 68.98 | 67.70 | 68.52 | 68.52 | 4,554,466 |
| 08 Apr 2024 | 67.26 | 68.98 | 67.26 | 67.90 | 67.90 | 6,120,938 |
| 05 Apr 2024 | 66.78 | 67.94 | 66.70 | 66.94 | 66.94 | 3,479,033 |
| 04 Apr 2024 | 66.12 | 68.82 | 65.90 | 67.54 | 67.54 | 6,140,672 |
| 03 Apr 2024 | 62.68 | 66.18 | 62.32 | 65.96 | 65.96 | 6,334,623 |
| 02 Apr 2024 | 60.58 | 63.58 | 60.58 | 62.74 | 62.74 | 9,518,135 |
| 27 Mar 2024 | 60.04 | 60.04 | 58.98 | 59.40 | 59.40 | 3,487,690 |
| 26 Mar 2024 | 59.40 | 60.70 | 59.40 | 60.12 | 60.12 | 3,038,659 |
| 25 Mar 2024 | 60.30 | 60.50 | 59.56 | 60.10 | 60.10 | 4,813,341 |
| 22 Mar 2024 | 60.02 | 61.00 | 59.86 | 60.90 | 60.90 | 3,125,816 |
| 21 Mar 2024 | 60.50 | 61.12 | 60.02 | 60.82 | 60.82 | 3,918,584 |
| 20 Mar 2024 | 58.24 | 59.46 | 58.22 | 59.26 | 59.26 | 4,189,160 |
| 19 Mar 2024 | 58.48 | 58.76 | 57.32 | 58.10 | 58.10 | 2,803,288 |
| 18 Mar 2024 | 57.98 | 58.96 | 57.86 | 58.22 | 58.22 | 3,664,939 |
| 15 Mar 2024 | 57.84 | 59.04 | 57.70 | 58.00 | 58.00 | 10,500,563 |
| 14 Mar 2024 | 58.00 | 58.32 | 57.44 | 57.60 | 57.60 | 4,461,833 |
| 13 Mar 2024 | 56.88 | 57.88 | 56.54 | 57.84 | 57.84 | 5,098,193 |
| 12 Mar 2024 | 56.80 | 57.74 | 56.20 | 56.88 | 56.88 | 4,399,807 |
| 11 Mar 2024 | 55.26 | 55.86 | 54.68 | 55.06 | 55.06 | 2,266,806 |
| 08 Mar 2024 | 55.66 | 56.32 | 55.16 | 55.80 | 55.80 | 2,690,407 |
| 07 Mar 2024 | 54.16 | 56.44 | 53.84 | 55.82 | 55.82 | 3,873,385 |
| 06 Mar 2024 | 53.60 | 54.54 | 53.24 | 54.12 | 54.12 | 2,499,781 |
| 05 Mar 2024 | 54.30 | 54.48 | 53.34 | 53.60 | 53.60 | 2,529,020 |
| 04 Mar 2024 | 54.92 | 55.14 | 54.20 | 54.48 | 54.48 | 2,548,685 |
| 01 Mar 2024 | 54.46 | 55.38 | 54.02 | 54.86 | 54.86 | 3,459,814 |
| 29 Feb 2024 | 54.72 | 55.00 | 54.32 | 54.54 | 54.54 | 6,703,797 |
| 28 Feb 2024 | 56.04 | 56.10 | 54.10 | 54.54 | 54.54 | 3,462,286 |
| 27 Feb 2024 | 56.48 | 56.98 | 55.98 | 56.14 | 56.14 | 2,895,886 |
| 26 Feb 2024 | 55.76 | 56.26 | 55.42 | 56.12 | 56.12 | 2,979,588 |
| 23 Feb 2024 | 57.00 | 57.12 | 55.90 | 56.16 | 56.16 | 2,155,683 |
| 22 Feb 2024 | 57.90 | 58.40 | 56.82 | 56.96 | 56.96 | 3,111,026 |
| 21 Feb 2024 | 57.20 | 58.56 | 56.70 | 57.02 | 57.02 | 3,891,420 |
| 20 Feb 2024 | 56.40 | 57.50 | 56.04 | 56.62 | 56.62 | 2,664,162 |
| 19 Feb 2024 | 58.00 | 58.50 | 56.90 | 57.04 | 57.04 | 2,535,061 |
| 16 Feb 2024 | 56.32 | 58.54 | 56.32 | 58.30 | 58.30 | 3,666,748 |
| 15 Feb 2024 | 55.86 | 57.06 | 55.36 | 56.00 | 56.00 | 3,485,978 |
| 14 Feb 2024 | 56.00 | 57.14 | 55.52 | 56.28 | 56.28 | 4,352,729 |
| 13 Feb 2024 | 59.36 | 59.36 | 57.60 | 57.72 | 57.72 | 4,072,220 |
| 12 Feb 2024 | 58.68 | 59.30 | 58.60 | 59.02 | 59.02 | 1,779,206 |
| 09 Feb 2024 | 59.10 | 59.22 | 58.34 | 58.46 | 58.46 | 2,654,423 |
| 08 Feb 2024 | 59.30 | 60.20 | 59.20 | 59.34 | 59.34 | 3,039,136 |
| 07 Feb 2024 | 60.38 | 60.38 | 59.04 | 59.24 | 59.24 | 3,011,580 |
| 06 Feb 2024 | 59.74 | 61.04 | 59.68 | 60.76 | 60.76 | 2,691,934 |
| 05 Feb 2024 | 60.98 | 60.98 | 59.16 | 59.26 | 59.26 | 2,885,960 |
| 02 Feb 2024 | 61.88 | 62.02 | 61.08 | 61.08 | 61.08 | 1,710,619 |
| 01 Feb 2024 | 61.60 | 62.12 | 61.42 | 61.96 | 61.96 | 2,211,694 |
| 31 Jan 2024 | 61.74 | 62.06 | 61.42 | 61.94 | 61.94 | 2,983,052 |
| 30 Jan 2024 | 63.00 | 63.16 | 61.24 | 61.50 | 61.50 | 2,540,627 |
| 29 Jan 2024 | 62.64 | 63.08 | 62.00 | 62.86 | 62.86 | 2,346,345 |
| 26 Jan 2024 | 61.90 | 62.90 | 61.84 | 62.76 | 62.76 | 2,052,909 |
| 25 Jan 2024 | 62.00 | 62.50 | 61.04 | 61.92 | 61.92 | 3,875,184 |
| 24 Jan 2024 | 64.30 | 64.74 | 62.04 | 62.24 | 62.24 | 7,246,308 |
| 23 Jan 2024 | 59.54 | 63.04 | 59.40 | 63.04 | 63.04 | 7,979,875 |
| 22 Jan 2024 | 59.50 | 59.62 | 58.34 | 58.88 | 58.88 | 3,597,457 |
| 19 Jan 2024 | 61.02 | 61.18 | 59.40 | 59.46 | 59.46 | 3,824,795 |
| 18 Jan 2024 | 60.40 | 60.74 | 59.74 | 60.20 | 60.20 | 4,653,582 |
| 17 Jan 2024 | 61.02 | 61.18 | 59.96 | 60.34 | 60.34 | 4,225,321 |
| 16 Jan 2024 | 62.04 | 62.82 | 61.86 | 62.28 | 62.28 | 3,984,814 |
| 15 Jan 2024 | 63.30 | 63.32 | 62.64 | 62.64 | 62.64 | 2,407,306 |
| 12 Jan 2024 | 65.98 | 66.10 | 63.92 | 63.92 | 63.92 | 3,256,233 |
| 11 Jan 2024 | 66.80 | 66.96 | 65.42 | 65.50 | 65.50 | 3,260,129 |
| 10 Jan 2024 | 66.02 | 66.96 | 66.00 | 66.12 | 66.12 | 3,237,572 |
| 09 Jan 2024 | 66.42 | 67.16 | 65.80 | 66.56 | 66.56 | 4,567,442 |
| 08 Jan 2024 | 66.00 | 66.64 | 65.56 | 66.12 | 66.12 | 2,124,723 |
| 05 Jan 2024 | 65.56 | 66.92 | 65.24 | 66.78 | 66.78 | 1,714,589 |
| 04 Jan 2024 | 67.12 | 67.40 | 65.74 | 65.82 | 65.82 | 6,039,433 |
| 03 Jan 2024 | 67.64 | 67.84 | 65.92 | 65.92 | 65.92 | 2,756,934 |
| 02 Jan 2024 | 68.60 | 68.78 | 67.70 | 68.28 | 68.28 | 2,435,757 |
| 29 Dec 2023 | 68.38 | 68.68 | 68.04 | 68.40 | 68.40 | 1,768,087 |
| 28 Dec 2023 | 68.98 | 69.00 | 68.42 | 68.68 | 68.68 | 1,650,355 |
| 27 Dec 2023 | 67.52 | 68.52 | 67.52 | 68.26 | 68.26 | 2,786,833 |
| 22 Dec 2023 | 66.04 | 68.40 | 66.00 | 68.30 | 68.30 | 3,708,390 |
| 21 Dec 2023 | 65.54 | 65.92 | 64.16 | 65.64 | 65.64 | 3,909,559 |
| 20 Dec 2023 | 67.46 | 68.10 | 66.96 | 67.32 | 67.32 | 2,977,339 |
| 19 Dec 2023 | 66.84 | 67.54 | 66.70 | 67.24 | 67.24 | 2,433,909 |
| 18 Dec 2023 | 66.72 | 67.92 | 66.72 | 67.50 | 67.50 | 3,268,539 |
| 15 Dec 2023 | 66.22 | 67.86 | 66.22 | 66.52 | 66.52 | 6,341,105 |
| 14 Dec 2023 | 66.62 | 67.66 | 65.58 | 65.82 | 65.82 | 5,599,544 |
| 13 Dec 2023 | 63.00 | 64.10 | 62.80 | 63.54 | 63.54 | 4,890,929 |
| 12 Dec 2023 | 63.34 | 64.82 | 62.96 | 63.38 | 63.38 | 3,646,046 |
| 11 Dec 2023 | 62.04 | 62.82 | 61.24 | 62.32 | 62.32 | 4,740,403 |
| 08 Dec 2023 | 61.96 | 62.72 | 61.00 | 62.28 | 62.28 | 3,643,727 |
| 07 Dec 2023 | 62.86 | 63.18 | 62.02 | 62.08 | 62.08 | 2,537,085 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.