UK markets closed

Norsk Hydro ASA (0Q11.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
58.04+2.16 (+3.86%)
At close: 08:36AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202460.8061.3660.5860.7260.7286,902
25 Jul 202459.5160.6059.0059.6359.63620,756
24 Jul 202460.5061.6460.2061.1661.16149,557
23 Jul 202460.5661.9860.4061.2661.26365,613
22 Jul 202463.7664.1463.4664.0164.01174,046
19 Jul 202463.6265.3463.2263.9263.92504,456
18 Jul 202466.0866.4865.2865.7465.74114,945
17 Jul 202465.5566.1664.8865.9065.901,030,970
16 Jul 202465.7066.8865.5665.9165.91330,087
15 Jul 202468.9069.0065.6465.6465.64202,218
12 Jul 202467.3868.8467.1868.2768.27127,093
11 Jul 202467.0367.4066.2867.1667.16100,857
10 Jul 202467.2867.8265.8466.9366.9381,170
09 Jul 202467.1567.8266.2866.7266.7267,122
08 Jul 202467.1168.0065.7466.5666.56210,932
05 Jul 202468.0068.6867.1667.8267.82119,425
04 Jul 202467.8768.6267.5868.0668.06102,760
03 Jul 202467.4168.6265.8867.9867.98234,815
02 Jul 202466.1467.2265.5865.9965.99282,571
01 Jul 202466.8667.5266.1066.8666.861,788,512
28 Jun 202466.5067.0665.6266.7466.7499,187
27 Jun 202465.9166.4064.7466.1066.10113,622
26 Jun 202465.9766.7265.0066.0966.09640,524
25 Jun 202466.1866.5064.5064.8364.8380,452
24 Jun 202464.6566.7264.2665.2665.26101,441
21 Jun 202465.2865.7064.2265.3265.32183,220
20 Jun 202463.7265.5463.5064.9464.9488,873
19 Jun 202465.0164.8863.7664.1864.1894,611
18 Jun 202463.6464.1062.7063.5163.51142,188
17 Jun 202464.7564.7063.1663.2263.223,833,332
14 Jun 202467.0767.2664.7665.5765.57356,826
13 Jun 202468.4268.0666.6867.5167.5143,216
12 Jun 202468.5067.4866.1266.9066.90110,331
11 Jun 202468.7769.0666.4066.5966.59811,266
10 Jun 202467.3068.6467.0468.3368.3365,773
07 Jun 202467.9168.4266.8068.0768.07149,535
06 Jun 202468.2168.8867.1268.5368.5322,588
05 Jun 202469.0769.9867.4668.4468.441,329,456
04 Jun 202471.2071.3868.2668.9268.92206,332
03 Jun 202470.4071.5469.1871.0271.02105,885
31 May 202469.6071.5269.1870.9270.921,736,215
30 May 202468.0870.2068.0269.3669.36208,617
29 May 202471.1371.4469.1070.0170.011,888,675
28 May 202469.1370.9268.5869.2069.20195,787
24 May 202468.4869.0867.9868.4868.48108,812
23 May 202468.4269.4267.8868.6968.693,208,458
22 May 202471.2071.8869.0069.3669.36323,958
21 May 202468.0071.7068.6270.0070.0024,859,220
20 May 2024------
17 May 2024------
16 May 202468.1067.7466.5467.3567.354,228,760
15 May 202467.9768.5067.0067.8967.898,818,812
14 May 202467.6268.5867.1067.8067.8099,678
13 May 202466.3367.8265.9066.0866.0835,272
10 May 202466.9268.4066.5266.7066.70340,791
09 May 2024------
08 May 202467.6067.7865.4865.9865.98599,426
08 May 20242.5 Dividend
07 May 202470.5670.7469.4470.3067.804,264,201
03 May 202469.0169.5067.3869.0166.566,352,474
02 May 202469.0969.5267.5467.9465.529,216,603
01 May 2024------
30 Apr 202469.5170.3668.6669.1466.682,226,082
29 Apr 202470.1670.6469.3469.7467.26196,113
26 Apr 202467.4970.6667.8870.1767.671,090,395
25 Apr 202467.6468.3466.8867.4365.042,113,929
24 Apr 202466.1069.3265.6267.4465.042,538,216
23 Apr 202468.8470.1067.4868.4866.043,550,478
22 Apr 202470.0870.6668.8270.1767.67518,458
19 Apr 202471.6272.0270.4270.7168.20235,035
18 Apr 202471.0172.3270.6470.8568.33578,669
17 Apr 202470.0672.0069.0671.5869.03460,761
16 Apr 202472.0871.3469.1470.2867.78893,383
15 Apr 202474.5675.1872.0872.8570.253,362,845
12 Apr 202468.6771.6167.5871.0568.521,358,714
11 Apr 202467.6069.8267.9868.5666.12549,720
10 Apr 202468.8269.3267.0468.3965.96540,839
09 Apr 202468.2168.8267.4868.2165.781,738,210
08 Apr 202466.9468.9467.1868.5866.142,616,975
05 Apr 202466.8067.9666.4266.8464.46847,728
04 Apr 202466.1268.8265.7867.7765.362,106,458
03 Apr 202462.6366.1262.4065.9563.614,394,674
02 Apr 202460.8063.4860.5863.0660.811,217,020
28 Mar 202459.4059.4059.4059.4057.2929,228
27 Mar 202460.0660.5059.0060.0057.87647,123
26 Mar 202460.0060.6659.1460.3858.23319,863
25 Mar 202460.3561.2859.5659.6357.511,258,122
22 Mar 202460.0061.0059.8860.8958.73616,715
21 Mar 202460.6361.1258.9060.8358.66475,855
20 Mar 202458.3359.4858.1659.2757.161,269,682
19 Mar 202458.0458.5857.3458.3756.291,376,824
18 Mar 202457.9558.9257.6258.2856.21350,931
15 Mar 202457.3058.9457.2457.9155.85417,875
14 Mar 202457.2058.3657.4857.9155.851,269,824
13 Mar 202456.9657.8656.5257.8555.791,632,456
12 Mar 202456.8457.7654.7256.8854.86417,257
11 Mar 202455.3656.1454.7054.9553.00489,176
08 Mar 202455.9756.2855.1655.8553.8657,087
07 Mar 202454.2356.4053.7654.7252.772,030,565
06 Mar 202453.5354.5653.2254.3652.43320,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...