Norsk Hydro ASA (NHYKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 8.22 | 8.22 | 7.96 | 7.96 | 7.96 | 2,000 |
| 20 Jan 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,214,600 |
| 19 Jan 2022 | 8.30 | 8.30 | 8.24 | 8.25 | 8.25 | 3,200 |
| 18 Jan 2022 | 8.43 | 8.43 | 8.39 | 8.39 | 8.39 | 400 |
| 14 Jan 2022 | 8.16 | 8.25 | 8.16 | 8.25 | 8.25 | 600 |
| 13 Jan 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Jan 2022 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 7,200 |
| 11 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 10 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 Jan 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 Jan 2022 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 1,800 |
| 05 Jan 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 200 |
| 04 Jan 2022 | 7.99 | 7.99 | 7.86 | 7.98 | 7.98 | 500 |
| 03 Jan 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1,000 |
| 31 Dec 2021 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 30 Dec 2021 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 200 |
| 29 Dec 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| 28 Dec 2021 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 27 Dec 2021 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 23 Dec 2021 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 10,600 |
| 22 Dec 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2,800 |
| 21 Dec 2021 | 7.38 | 7.65 | 7.38 | 7.65 | 7.65 | 1,400 |
| 20 Dec 2021 | 7.46 | 7.46 | 7.14 | 7.28 | 7.28 | 1,800 |
| 17 Dec 2021 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Dec 2021 | 7.14 | 7.24 | 7.14 | 7.24 | 7.24 | 400 |
| 15 Dec 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 100 |
| 14 Dec 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 13 Dec 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 10 Dec 2021 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 3,800 |
| 09 Dec 2021 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 1,800 |
| 08 Dec 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 07 Dec 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 5,300 |
| 06 Dec 2021 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 03 Dec 2021 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 8,400 |
| 02 Dec 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 01 Dec 2021 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | 2,100 |
| 30 Nov 2021 | 6.55 | 6.55 | 6.48 | 6.53 | 6.53 | 3,700 |
| 29 Nov 2021 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 26 Nov 2021 | 6.68 | 6.68 | 6.51 | 6.51 | 6.51 | 8,300 |
| 24 Nov 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 23 Nov 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 22 Nov 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 19 Nov 2021 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| 18 Nov 2021 | 6.76 | 6.94 | 6.76 | 6.86 | 6.86 | 18,100 |
| 17 Nov 2021 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 1,600 |
| 16 Nov 2021 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 15 Nov 2021 | 7.05 | 7.35 | 7.05 | 7.29 | 7.29 | 8,700 |
| 12 Nov 2021 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | 1,500 |
| 11 Nov 2021 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1,400 |
| 10 Nov 2021 | 7.14 | 7.14 | 7.03 | 7.03 | 7.03 | 2,100 |
| 09 Nov 2021 | 7.32 | 7.32 | 7.11 | 7.19 | 7.19 | 13,700 |
| 08 Nov 2021 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2,500 |
| 05 Nov 2021 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 900 |
| 04 Nov 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 100 |
| 03 Nov 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 02 Nov 2021 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | 400 |
| 01 Nov 2021 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 29 Oct 2021 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 100 |
| 28 Oct 2021 | 7.41 | 7.62 | 7.41 | 7.62 | 7.62 | 600 |
| 27 Oct 2021 | 7.51 | 7.51 | 7.38 | 7.38 | 7.38 | 500 |
| 26 Oct 2021 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
| 25 Oct 2021 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 Oct 2021 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 21 Oct 2021 | 7.95 | 7.95 | 7.84 | 7.86 | 7.86 | 5,100 |
| 20 Oct 2021 | 8.17 | 8.22 | 8.13 | 8.22 | 8.22 | 3,900 |
| 19 Oct 2021 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 28,000 |
| 18 Oct 2021 | 8.22 | 8.60 | 8.22 | 8.47 | 8.47 | 8,800 |
| 15 Oct 2021 | 8.60 | 8.60 | 8.29 | 8.35 | 8.35 | 13,500 |
| 14 Oct 2021 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 600 |
| 13 Oct 2021 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 300 |
| 12 Oct 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 11 Oct 2021 | 8.09 | 8.09 | 7.95 | 7.95 | 7.95 | 10,000 |
| 08 Oct 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 07 Oct 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 06 Oct 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1,300 |
| 05 Oct 2021 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 500 |
| 04 Oct 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 01 Oct 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 100 |
| 30 Sept 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 29 Sept 2021 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | 700 |
| 28 Sept 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1,600 |
| 27 Sept 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 24 Sept 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 23 Sept 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 300 |
| 22 Sept 2021 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | 2,700 |
| 21 Sept 2021 | 7.39 | 7.39 | 7.16 | 7.22 | 7.22 | 2,700 |
| 20 Sept 2021 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 500 |
| 17 Sept 2021 | 7.64 | 7.64 | 7.52 | 7.60 | 7.60 | 3,200 |
| 16 Sept 2021 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 100 |
| 15 Sept 2021 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 14 Sept 2021 | 7.47 | 7.66 | 7.47 | 7.66 | 7.66 | 1,700 |
| 13 Sept 2021 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 10 Sept 2021 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 09 Sept 2021 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | 400 |
| 08 Sept 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 Sept 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,500 |
| 03 Sept 2021 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 800 |
| 02 Sept 2021 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 455,200 |
| 01 Sept 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,546,300 |
| 31 Aug 2021 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
