UK markets closed

Norsk Hydro ASA (0Q11.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
69.74+2.10 (+3.10%)
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202468.2470.6667.8869.7469.741,089,060
25 Apr 202467.6468.3466.8867.6467.642,113,929
24 Apr 202466.1069.3265.6267.2667.262,538,216
23 Apr 202468.8470.1067.4867.4567.453,550,477
22 Apr 202470.0870.6668.8270.0870.08518,458
19 Apr 202471.6272.0270.4271.6271.62235,035
18 Apr 202471.0172.3270.6471.0171.01578,669
17 Apr 202470.0672.0069.0670.9470.94460,760
16 Apr 202472.0871.3469.1469.3469.34893,383
15 Apr 202474.5675.1872.0873.0973.093,362,845
12 Apr 202468.6771.6167.5871.4771.471,358,713
11 Apr 202467.6069.8267.9867.9167.91549,719
10 Apr 202468.8269.3267.0467.4567.45540,838
09 Apr 202468.2168.8267.4868.2168.211,738,210
08 Apr 202466.9468.9467.1868.2368.232,616,975
05 Apr 202466.8067.9666.4266.8066.80847,727
04 Apr 202466.1268.8265.7867.4167.412,106,457
03 Apr 202462.6366.1262.4065.1565.154,394,674
02 Apr 202460.8063.4860.5862.3562.351,217,019
28 Mar 202459.4059.4059.4060.0060.0029,228
27 Mar 202460.0660.5059.0060.0060.00647,123
26 Mar 202460.0060.6659.1460.0060.00319,863
25 Mar 202460.3561.2859.5660.3560.351,258,122
22 Mar 202460.0061.0059.8860.0060.00616,715
21 Mar 202460.6361.1258.9060.6360.63475,854
20 Mar 202458.3359.4858.1659.4759.471,269,682
19 Mar 202458.0458.5857.3457.5557.551,376,823
18 Mar 202457.9558.9257.6257.9557.95350,931
15 Mar 202457.3058.9457.2458.2158.21779,191
14 Mar 202457.2058.3657.4858.2358.231,269,823
13 Mar 202456.9657.8656.5256.9656.961,632,456
12 Mar 202456.8457.7654.7256.8456.841,198,261
11 Mar 202455.3656.1454.7055.3655.36489,175
08 Mar 202455.9756.2855.1655.9755.971,794,756
07 Mar 202454.2356.4053.7656.2156.212,030,565
06 Mar 202453.5354.5653.2253.5353.53320,096
05 Mar 202454.3554.8253.3254.3554.351,587,628
04 Mar 202454.9455.0054.1854.9454.942,312,607
01 Mar 202454.5655.4454.0054.5654.561,673,061
29 Feb 202455.3054.9654.3254.4454.441,888,618
28 Feb 202456.0456.4854.1054.8854.88219,158
27 Feb 202456.6356.9456.0056.6356.63365,127
26 Feb 202455.6056.4055.4455.6055.60253,606
23 Feb 202457.1357.0655.9456.0856.08747,746
22 Feb 202457.9158.3256.8457.9157.91537,790
21 Feb 202457.2458.5856.7257.2257.22999,643
20 Feb 202456.4057.5056.1057.4957.49370,152
19 Feb 202457.8357.9256.9057.8357.831,537,336
16 Feb 202456.4058.5655.6657.5557.55347,282
15 Feb 202455.9557.1055.4055.9555.951,462,349
14 Feb 202456.0857.1655.2056.0856.08918,042
13 Feb 202459.1759.8257.6858.0458.04765,938
12 Feb 202458.6559.2858.1058.6558.65314,598
09 Feb 202460.2359.7058.3859.0759.07104,452
08 Feb 202459.7060.2059.2159.7059.70324,981
07 Feb 202460.3361.1459.0660.0060.001,582,004
06 Feb 202460.0461.0458.9060.0460.04880,811
05 Feb 202460.9261.0059.2059.7259.721,564,343
02 Feb 202461.8162.3461.0761.8161.81606,555
01 Feb 202462.1862.3261.1662.1862.18709,218
31 Jan 202461.7462.0661.4461.7461.74917,339
30 Jan 202462.4463.1861.2261.6861.68771,664
29 Jan 202462.6962.9462.0662.6962.69421,042
26 Jan 202463.2662.9061.5261.8161.81363,459
25 Jan 202463.7662.6261.2061.9561.951,400,951
24 Jan 202464.4064.6862.0663.1163.111,630,159
23 Jan 202459.5763.0558.5261.9761.971,331,642
22 Jan 202460.9859.6058.3859.5359.53985,632
19 Jan 202461.0761.4059.4059.8559.851,338,367
18 Jan 202460.5461.0059.7860.5460.541,025,798
17 Jan 202460.7362.6659.9660.7360.73957,777
16 Jan 202462.0663.0261.6662.0662.06828,088
15 Jan 202463.3063.9262.6463.5763.57445,822
12 Jan 202465.9166.4063.9064.6364.631,109,794
11 Jan 202466.8266.9265.4665.5165.51772,615
10 Jan 202465.9766.9665.6065.9765.971,086,214
09 Jan 202466.4267.1665.8666.4266.42641,255
08 Jan 202466.3566.6265.5666.3566.352,538,955
05 Jan 202465.4366.9265.3066.7566.75649,279
04 Jan 202467.1767.5665.5265.8365.83423,828
03 Jan 202467.7067.8065.8866.3766.37711,203
02 Jan 202468.7369.0067.7268.7368.731,562,875
29 Dec 202368.3768.7067.8068.3768.37612,700
28 Dec 202368.5668.9668.4468.5668.56432,072
27 Dec 202367.6868.5067.5267.6867.68763,663
22 Dec 202366.1068.4065.2467.4167.412,647,870
21 Dec 202365.5565.9864.1665.5765.571,313,017
20 Dec 202367.0568.0866.8267.6467.64703,279
19 Dec 202366.8467.9266.4266.8466.84683,292
18 Dec 202366.9067.8866.1266.9066.90574,557
15 Dec 202365.0167.8466.2267.7667.761,963,650
14 Dec 202366.6767.5665.5666.6766.673,592,716
13 Dec 202363.9364.0862.6263.0363.031,843,918
12 Dec 202362.4064.8461.9463.6463.64879,462
11 Dec 202362.0862.7261.4062.0862.081,604,082
08 Dec 202362.1862.6461.0862.3162.311,938,409
07 Dec 202363.4363.1862.0662.5462.54809,104
06 Dec 202361.7063.3261.5462.8062.802,126,972
05 Dec 202362.6363.2661.9162.6362.632,432,709
04 Dec 202363.7663.8462.8863.7663.761,875,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...