UK Markets closed

Norsk Hydro ASA (NHYKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.59-0.34 (-4.91%)
At close: 11:36AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20226.916.936.936.596.5930
16 Aug 20226.936.936.936.936.93-
15 Aug 20226.936.936.936.936.93-
12 Aug 20226.917.016.916.936.936,100
11 Aug 20227.227.277.167.167.16735,800
10 Aug 20226.806.806.806.806.80200
09 Aug 20226.716.716.556.556.554,100
08 Aug 20226.646.646.636.636.634,300
05 Aug 20226.406.696.406.656.655,500
04 Aug 20226.586.586.586.586.581,300
03 Aug 20226.266.266.266.266.26400
02 Aug 20226.406.616.406.506.502,400
01 Aug 20226.636.796.636.736.737,400
29 Jul 20226.696.906.696.906.90186,100
28 Jul 20226.336.506.336.506.504,000
27 Jul 20225.895.895.895.895.89100
26 Jul 20225.895.895.895.895.8925,500
25 Jul 20225.895.895.895.895.89-
22 Jul 20226.156.155.895.895.89129,200
21 Jul 20225.685.685.685.685.68-
20 Jul 20225.855.855.685.685.682,700
19 Jul 20225.645.715.645.715.712,800
18 Jul 20225.295.565.295.435.433,900
15 Jul 20225.285.295.285.295.292,100
14 Jul 20225.205.255.205.255.251,300
13 Jul 20225.245.365.245.315.31500
12 Jul 20225.405.405.405.405.40-
11 Jul 20225.415.425.405.405.403,400
08 Jul 20225.485.485.405.405.40800
07 Jul 20225.555.555.445.445.442,200
06 Jul 20225.365.365.365.365.36300
05 Jul 20225.305.415.305.305.303,300
01 Jul 20225.345.575.345.385.382,800
30 Jun 20226.356.356.356.356.356,000
29 Jun 20226.356.356.356.356.3511,200
28 Jun 20226.356.356.356.356.35700
27 Jun 20226.256.256.256.256.25-
24 Jun 20226.256.256.256.256.254,700
23 Jun 20226.056.056.056.056.0510,900
22 Jun 20226.496.496.496.496.49-
21 Jun 20226.466.606.466.496.49208,600
17 Jun 20226.166.166.166.166.16755,000
16 Jun 20226.176.176.176.176.17800
15 Jun 20226.616.616.496.496.494,800
14 Jun 20226.306.366.306.366.363,000
13 Jun 20226.586.586.506.506.501,600
10 Jun 20227.137.137.137.137.1312,000
09 Jun 20227.607.657.377.377.372,200
08 Jun 20227.897.897.717.717.711,600
07 Jun 20227.747.747.747.747.74-
06 Jun 20227.657.757.657.747.747,700
03 Jun 20228.068.068.068.068.06-
02 Jun 20228.028.068.028.068.061,300
01 Jun 20227.907.907.907.907.90-
31 May 20227.998.027.907.907.904,000
27 May 20227.867.867.867.867.86-
26 May 20227.867.867.867.867.86300
25 May 20227.547.667.537.537.5318,800
24 May 20227.767.767.677.677.67700
23 May 20227.717.917.717.797.7928,100
20 May 20227.757.757.507.507.501,400
19 May 20227.607.607.607.607.60-
18 May 20227.407.607.407.607.6017,100
17 May 20227.107.107.107.107.10-
16 May 20227.377.376.877.107.1090,400
13 May 20227.017.107.017.107.106,700
12 May 20226.656.656.536.556.551,600
11 May 20226.936.936.816.856.852,900
10 May 20227.407.407.407.407.40623,000
09 May 20227.247.467.057.467.469,500
06 May 20227.957.957.957.957.95-
05 May 20228.428.427.927.957.953,600
04 May 20228.228.268.018.268.261,400
03 May 20228.208.208.208.208.20200
02 May 20228.158.378.158.318.3120,600
29 Apr 20228.808.808.608.608.6015,100
28 Apr 20228.478.478.478.478.47-
27 Apr 20228.478.478.478.478.47-
26 Apr 20228.378.478.378.478.473,200
25 Apr 20228.558.558.358.458.454,200
22 Apr 20229.639.639.369.369.3642,000
21 Apr 202210.3110.3110.0010.0010.0010,900
20 Apr 202210.1210.149.9410.1410.141,300
19 Apr 202210.4510.4510.1710.2210.223,100
18 Apr 202210.6510.6510.6010.6010.604,200
14 Apr 202210.5110.5110.3510.3510.3518,600
13 Apr 202210.4010.4510.4010.4510.451,400
12 Apr 202210.0010.119.759.859.852,200
11 Apr 20229.6710.099.679.799.791,000
08 Apr 202210.1110.1110.1010.1010.107,800
07 Apr 20229.659.959.659.809.80700
06 Apr 202210.2010.2010.0010.0010.001,200
05 Apr 202210.4010.4010.0710.0710.072,800
04 Apr 202210.6210.6210.1810.3510.352,700
01 Apr 202210.1010.259.8510.1010.106,200
31 Mar 202210.3310.339.859.859.851,500
30 Mar 202210.0610.3510.0610.3510.35300
29 Mar 20229.829.909.469.729.729,800
28 Mar 202210.4710.5510.4010.5510.554,600
25 Mar 202210.7510.7510.6010.6010.6010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...