UK Markets closed
NIKKEI 225
26,571.87 +140.32 (+0.53%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.79 +2.08 (+2.71%) GOLD FUTURES
1,639.40 +6.00 (+0.37%) DOW
29,152.70 -108.11 (-0.37%) BTC-GBP
17,820.59 -141.27 (-0.79%)
Norsk Hydro ASA (NHYKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 5.17 | 5.50 | 5.16 | 5.50 | 5.50 | 2,994 |
| 26 Sept 2022 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 500 |
| 23 Sept 2022 | 5.40 | 5.57 | 5.19 | 5.40 | 5.40 | 46,700 |
| 22 Sept 2022 | 5.65 | 6.00 | 5.54 | 5.54 | 5.54 | 31,500 |
| 21 Sept 2022 | 5.85 | 6.18 | 5.76 | 5.76 | 5.76 | 2,500 |
| 20 Sept 2022 | 5.84 | 6.17 | 5.83 | 6.12 | 6.12 | 4,000 |
| 19 Sept 2022 | 6.06 | 6.30 | 6.06 | 6.30 | 6.30 | 2,800 |
| 16 Sept 2022 | 6.08 | 6.50 | 6.08 | 6.26 | 6.26 | 2,300 |
| 15 Sept 2022 | 6.68 | 6.68 | 6.20 | 6.30 | 6.30 | 136,500 |
| 14 Sept 2022 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 1,500 |
| 13 Sept 2022 | 6.94 | 6.94 | 6.78 | 6.78 | 6.78 | 2,200 |
| 12 Sept 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2,800 |
| 09 Sept 2022 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 1,000 |
| 08 Sept 2022 | 6.27 | 6.66 | 6.27 | 6.50 | 6.50 | 7,300 |
| 07 Sept 2022 | 6.31 | 6.42 | 6.13 | 6.30 | 6.30 | 13,000 |
| 06 Sept 2022 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | 1,800 |
| 02 Sept 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 01 Sept 2022 | 6.67 | 6.67 | 6.31 | 6.31 | 6.31 | 700 |
| 31 Aug 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1,300 |
| 30 Aug 2022 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | 6,100 |
| 29 Aug 2022 | 7.43 | 7.43 | 7.15 | 7.28 | 7.28 | 2,400 |
| 26 Aug 2022 | 7.69 | 7.69 | 7.18 | 7.18 | 7.18 | 6,200 |
| 25 Aug 2022 | 7.42 | 7.42 | 7.02 | 7.30 | 7.30 | 2,100 |
| 24 Aug 2022 | 7.32 | 7.32 | 7.01 | 7.15 | 7.15 | 1,000 |
| 23 Aug 2022 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | 2,000 |
| 22 Aug 2022 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 700 |
| 19 Aug 2022 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 51,500 |
| 18 Aug 2022 | 6.89 | 7.02 | 6.89 | 7.02 | 7.02 | 1,500 |
| 17 Aug 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 300 |
| 16 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 15 Aug 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 12 Aug 2022 | 6.91 | 7.01 | 6.91 | 6.93 | 6.93 | 6,100 |
| 11 Aug 2022 | 7.22 | 7.27 | 7.16 | 7.16 | 7.16 | 735,800 |
| 10 Aug 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| 09 Aug 2022 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | 4,100 |
| 08 Aug 2022 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 4,300 |
| 05 Aug 2022 | 6.40 | 6.69 | 6.40 | 6.65 | 6.65 | 5,500 |
| 04 Aug 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1,300 |
| 03 Aug 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 400 |
| 02 Aug 2022 | 6.40 | 6.61 | 6.40 | 6.50 | 6.50 | 2,400 |
| 01 Aug 2022 | 6.63 | 6.79 | 6.63 | 6.73 | 6.73 | 7,400 |
| 29 Jul 2022 | 6.69 | 6.90 | 6.69 | 6.90 | 6.90 | 186,100 |
| 28 Jul 2022 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 4,000 |
| 27 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| 26 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 25,500 |
| 25 Jul 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 22 Jul 2022 | 6.15 | 6.15 | 5.89 | 5.89 | 5.89 | 129,200 |
| 21 Jul 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 20 Jul 2022 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | 2,700 |
| 19 Jul 2022 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 2,800 |
| 18 Jul 2022 | 5.29 | 5.56 | 5.29 | 5.43 | 5.43 | 3,900 |
| 15 Jul 2022 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 2,100 |
| 14 Jul 2022 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1,300 |
| 13 Jul 2022 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 500 |
| 12 Jul 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 11 Jul 2022 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | 3,400 |
| 08 Jul 2022 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 800 |
| 07 Jul 2022 | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | 2,200 |
| 06 Jul 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
| 05 Jul 2022 | 5.30 | 5.41 | 5.30 | 5.30 | 5.30 | 3,300 |
| 01 Jul 2022 | 5.34 | 5.57 | 5.34 | 5.38 | 5.38 | 2,800 |
| 30 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6,000 |
| 29 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 11,200 |
| 28 Jun 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 700 |
| 27 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 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 |
| *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.
