UK Markets open in 3 hrs 15 mins
NIKKEI 225
26,768.77 +276.80 (+1.04%) HANG SENG
22,319.86 +600.80 (+2.77%) CRUDE OIL
107.67 +0.05 (+0.05%) GOLD FUTURES
1,837.10 +6.80 (+0.37%) DOW
31,500.68 +823.28 (+2.68%) BTC-GBP
17,227.66 -285.45 (-1.63%)
Norsk Hydro ASA (NHYKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4,700 |
| 23 Jun 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10,900 |
| 22 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 21 Jun 2022 | 6.46 | 6.60 | 6.46 | 6.49 | 6.49 | 208,600 |
| 17 Jun 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 755,000 |
| 16 Jun 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 800 |
| 15 Jun 2022 | 6.61 | 6.61 | 6.49 | 6.49 | 6.49 | 4,800 |
| 14 Jun 2022 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 3,000 |
| 13 Jun 2022 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | 1,600 |
| 10 Jun 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 12,000 |
| 09 Jun 2022 | 7.60 | 7.65 | 7.37 | 7.37 | 7.37 | 2,200 |
| 08 Jun 2022 | 7.89 | 7.89 | 7.71 | 7.71 | 7.71 | 1,600 |
| 07 Jun 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 06 Jun 2022 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 7,700 |
| 03 Jun 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 02 Jun 2022 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 1,300 |
| 01 Jun 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 31 May 2022 | 7.99 | 8.02 | 7.90 | 7.90 | 7.90 | 4,000 |
| 27 May 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 26 May 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 300 |
| 25 May 2022 | 7.54 | 7.66 | 7.53 | 7.53 | 7.53 | 18,800 |
| 24 May 2022 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | 700 |
| 23 May 2022 | 7.71 | 7.91 | 7.71 | 7.79 | 7.79 | 28,100 |
| 20 May 2022 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 1,400 |
| 19 May 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 May 2022 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 17,100 |
| 17 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 16 May 2022 | 7.37 | 7.37 | 6.87 | 7.10 | 7.10 | 90,400 |
| 13 May 2022 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 6,700 |
| 12 May 2022 | 6.65 | 6.65 | 6.53 | 6.55 | 6.55 | 1,600 |
| 11 May 2022 | 6.93 | 6.93 | 6.81 | 6.85 | 6.85 | 2,900 |
| 10 May 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 623,000 |
| 09 May 2022 | 7.24 | 7.46 | 7.05 | 7.46 | 7.46 | 9,500 |
| 06 May 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 05 May 2022 | 8.42 | 8.42 | 7.92 | 7.95 | 7.95 | 3,600 |
| 04 May 2022 | 8.22 | 8.26 | 8.01 | 8.26 | 8.26 | 1,400 |
| 03 May 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 02 May 2022 | 8.15 | 8.37 | 8.15 | 8.31 | 8.31 | 20,600 |
| 29 Apr 2022 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 15,100 |
| 28 Apr 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 27 Apr 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 26 Apr 2022 | 8.37 | 8.47 | 8.37 | 8.47 | 8.47 | 3,200 |
| 25 Apr 2022 | 8.55 | 8.55 | 8.35 | 8.45 | 8.45 | 4,200 |
| 22 Apr 2022 | 9.63 | 9.63 | 9.36 | 9.36 | 9.36 | 42,000 |
| 21 Apr 2022 | 10.31 | 10.31 | 10.00 | 10.00 | 10.00 | 10,900 |
| 20 Apr 2022 | 10.12 | 10.14 | 9.94 | 10.14 | 10.14 | 1,300 |
| 19 Apr 2022 | 10.45 | 10.45 | 10.17 | 10.22 | 10.22 | 3,100 |
| 18 Apr 2022 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 4,200 |
| 14 Apr 2022 | 10.51 | 10.51 | 10.35 | 10.35 | 10.35 | 18,600 |
| 13 Apr 2022 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 1,400 |
| 12 Apr 2022 | 10.00 | 10.11 | 9.75 | 9.85 | 9.85 | 2,200 |
| 11 Apr 2022 | 9.67 | 10.09 | 9.67 | 9.79 | 9.79 | 1,000 |
| 08 Apr 2022 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 7,800 |
| 07 Apr 2022 | 9.65 | 9.95 | 9.65 | 9.80 | 9.80 | 700 |
| 06 Apr 2022 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1,200 |
| 05 Apr 2022 | 10.40 | 10.40 | 10.07 | 10.07 | 10.07 | 2,800 |
| 04 Apr 2022 | 10.62 | 10.62 | 10.18 | 10.35 | 10.35 | 2,700 |
| 01 Apr 2022 | 10.10 | 10.25 | 9.85 | 10.10 | 10.10 | 6,200 |
| 31 Mar 2022 | 10.33 | 10.33 | 9.85 | 9.85 | 9.85 | 1,500 |
| 30 Mar 2022 | 10.06 | 10.35 | 10.06 | 10.35 | 10.35 | 300 |
| 29 Mar 2022 | 9.82 | 9.90 | 9.46 | 9.72 | 9.72 | 9,800 |
| 28 Mar 2022 | 10.47 | 10.55 | 10.40 | 10.55 | 10.55 | 4,600 |
| 25 Mar 2022 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 10,300 |
| 24 Mar 2022 | 10.29 | 10.87 | 10.29 | 10.66 | 10.66 | 9,400 |
| 23 Mar 2022 | 10.25 | 10.72 | 10.25 | 10.60 | 10.60 | 14,000 |
| 22 Mar 2022 | 10.55 | 10.55 | 10.30 | 10.35 | 10.35 | 6,700 |
| 21 Mar 2022 | 10.04 | 10.23 | 10.04 | 10.23 | 10.23 | 800 |
| 18 Mar 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 5,100 |
| 17 Mar 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1,000 |
| 16 Mar 2022 | 8.78 | 9.01 | 8.78 | 9.01 | 9.01 | 300 |
| 15 Mar 2022 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | 300 |
| 14 Mar 2022 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 500 |
| 11 Mar 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 10 Mar 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 12,000 |
| 09 Mar 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 200 |
| 08 Mar 2022 | 9.45 | 9.45 | 9.05 | 9.20 | 9.20 | 4,300 |
| 07 Mar 2022 | 9.85 | 9.85 | 9.40 | 9.40 | 9.40 | 3,100 |
| 04 Mar 2022 | 10.03 | 10.03 | 9.62 | 9.95 | 9.95 | 11,600 |
| 03 Mar 2022 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 400 |
| 02 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 01 Mar 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 700 |
| 28 Feb 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 800 |
| 25 Feb 2022 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 10,800 |
| 24 Feb 2022 | 9.03 | 9.27 | 9.03 | 9.27 | 9.27 | 2,100 |
| 23 Feb 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 22 Feb 2022 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 2,300 |
| 18 Feb 2022 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | 600 |
| 17 Feb 2022 | 8.82 | 8.82 | 8.62 | 8.62 | 8.62 | 5,300 |
| 16 Feb 2022 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 1,800 |
| 15 Feb 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 14 Feb 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 11 Feb 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 10 Feb 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 100 |
| 09 Feb 2022 | 8.70 | 8.87 | 8.70 | 8.87 | 8.87 | 600 |
| 08 Feb 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 07 Feb 2022 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 1,200 |
| 04 Feb 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 03 Feb 2022 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | 400 |
| 02 Feb 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,200 |
| 01 Feb 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 100 |
| *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.
