UK Markets closed

Norsk Hydro ASA (NHYKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.50+0.27 (+5.24%)
As of 02:33PM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.175.505.165.505.502,994
26 Sept 20225.245.245.235.235.23500
23 Sept 20225.405.575.195.405.4046,700
22 Sept 20225.656.005.545.545.5431,500
21 Sept 20225.856.185.765.765.762,500
20 Sept 20225.846.175.836.126.124,000
19 Sept 20226.066.306.066.306.302,800
16 Sept 20226.086.506.086.266.262,300
15 Sept 20226.686.686.206.306.30136,500
14 Sept 20226.646.646.606.606.601,500
13 Sept 20226.946.946.786.786.782,200
12 Sept 20226.926.926.926.926.922,800
09 Sept 20226.716.756.716.756.751,000
08 Sept 20226.276.666.276.506.507,300
07 Sept 20226.316.426.136.306.3013,000
06 Sept 20226.626.626.406.406.401,800
02 Sept 20226.316.316.316.316.31-
01 Sept 20226.676.676.316.316.31700
31 Aug 20226.966.966.966.966.961,300
30 Aug 20227.027.186.806.806.806,100
29 Aug 20227.437.437.157.287.282,400
26 Aug 20227.697.697.187.187.186,200
25 Aug 20227.427.427.027.307.302,100
24 Aug 20227.327.327.017.157.151,000
23 Aug 20226.956.956.926.956.952,000
22 Aug 20226.706.736.706.736.73700
19 Aug 20226.886.916.886.906.9051,500
18 Aug 20226.897.026.897.027.021,500
17 Aug 20226.596.596.596.596.59300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...