Norsk Hydro ASA (NOH1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:56AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | 1,000 |
| 27 Jun 2024 | 5.73 | 5.76 | 5.71 | 5.76 | 5.76 | 850 |
| 26 Jun 2024 | 5.69 | 5.78 | 5.69 | 5.77 | 5.77 | 1,541 |
| 25 Jun 2024 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | 1,950 |
| 24 Jun 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 1,700 |
| 21 Jun 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 1,400 |
| 20 Jun 2024 | 5.62 | 5.84 | 5.62 | 5.84 | 5.84 | 5,000 |
| 19 Jun 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 18 Jun 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.57 | 2,800 |
| 17 Jun 2024 | 5.77 | 5.77 | 5.57 | 5.57 | 5.57 | 161 |
| 14 Jun 2024 | 5.82 | 5.82 | 5.64 | 5.64 | 5.64 | 2,600 |
| 13 Jun 2024 | 6.02 | 6.02 | 5.80 | 5.80 | 5.80 | 1,730 |
| 12 Jun 2024 | 5.77 | 5.87 | 5.77 | 5.85 | 5.85 | 1,500 |
| 11 Jun 2024 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | 82 |
| 10 Jun 2024 | 5.80 | 5.95 | 5.73 | 5.95 | 5.95 | 3,170 |
| 07 Jun 2024 | 5.96 | 5.96 | 5.83 | 5.89 | 5.89 | 400 |
| 06 Jun 2024 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 3,000 |
| 05 Jun 2024 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | 1,700 |
| 04 Jun 2024 | 6.16 | 6.25 | 6.01 | 6.02 | 6.02 | 11,428 |
| 03 Jun 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 2,000 |
| 31 May 2024 | 6.07 | 6.30 | 6.07 | 6.30 | 6.30 | 2,720 |
| 30 May 2024 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 900 |
| 29 May 2024 | 6.13 | 6.23 | 6.13 | 6.13 | 6.13 | 1,146 |
| 28 May 2024 | 6.06 | 6.23 | 6.03 | 6.11 | 6.11 | 593 |
| 27 May 2024 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | 2,340 |
| 24 May 2024 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 12,300 |
| 23 May 2024 | 5.95 | 6.01 | 5.89 | 6.01 | 6.01 | 2,959 |
| 22 May 2024 | 6.12 | 6.17 | 6.02 | 6.02 | 6.02 | 6,298 |
| 21 May 2024 | 5.84 | 6.22 | 5.83 | 6.22 | 6.22 | 10,436 |
| 20 May 2024 | 5.88 | 6.01 | 5.88 | 5.90 | 5.90 | 22,050 |
| 17 May 2024 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 2,162 |
| 16 May 2024 | 5.75 | 5.82 | 5.75 | 5.78 | 5.78 | 9,640 |
| 15 May 2024 | 5.78 | 5.88 | 5.72 | 5.72 | 5.72 | 1,740 |
| 14 May 2024 | 5.79 | 5.86 | 5.79 | 5.82 | 5.82 | 500 |
| 13 May 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 100 |
| 10 May 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 1,000 |
| 09 May 2024 | 5.62 | 5.71 | 5.62 | 5.67 | 5.67 | 3,860 |
| 08 May 2024 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | 3,231 |
| 08 May 2024 | 2.5 Dividend | |||||
| 07 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 3.51 | 100 |
| 06 May 2024 | 5.91 | 6.03 | 5.91 | 6.03 | 3.52 | 2,609 |
| 03 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 3.35 | - |
| 02 May 2024 | 5.86 | 5.86 | 5.79 | 5.79 | 3.38 | 1,547 |
| 30 Apr 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 3.36 | 2,500 |
| 29 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.93 | 3.47 | 2,050 |
| 26 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.39 | - |
| 25 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 3.33 | - |
| 24 Apr 2024 | 5.87 | 5.87 | 5.68 | 5.72 | 3.34 | 6,091 |
| 23 Apr 2024 | 5.94 | 5.94 | 5.75 | 5.75 | 3.36 | 3,613 |
| 22 Apr 2024 | 6.09 | 6.09 | 5.95 | 5.95 | 3.47 | 1,067 |
| 19 Apr 2024 | 5.99 | 6.04 | 5.99 | 6.04 | 3.53 | 4,642 |
| 18 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.55 | - |
| 17 Apr 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 3.53 | 1,000 |
| 16 Apr 2024 | 6.15 | 6.15 | 5.98 | 5.99 | 3.50 | 3,700 |
| 15 Apr 2024 | 6.23 | 6.36 | 6.23 | 6.24 | 3.65 | 8,000 |
| 12 Apr 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 3.59 | 2,200 |
| 11 Apr 2024 | 5.86 | 5.99 | 5.86 | 5.94 | 3.47 | 1,037 |
| 10 Apr 2024 | 5.93 | 5.96 | 5.83 | 5.90 | 3.45 | 5,380 |
| 09 Apr 2024 | 5.82 | 5.89 | 5.82 | 5.85 | 3.42 | 8,000 |
| 08 Apr 2024 | 5.74 | 5.92 | 5.74 | 5.92 | 3.46 | 2,209 |
| 05 Apr 2024 | 5.76 | 5.81 | 5.70 | 5.70 | 3.33 | 3,420 |
| 04 Apr 2024 | 5.63 | 5.90 | 5.63 | 5.84 | 3.41 | 8,900 |
| 03 Apr 2024 | 5.33 | 5.51 | 5.33 | 5.51 | 3.22 | 2,200 |
| 02 Apr 2024 | 5.06 | 5.42 | 5.06 | 5.42 | 3.17 | 4,462 |
| 28 Mar 2024 | 5.09 | 5.14 | 5.09 | 5.14 | 3.00 | 600 |
| 27 Mar 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 3.00 | 500 |
| 26 Mar 2024 | 5.16 | 5.19 | 5.12 | 5.12 | 2.99 | 8,105 |
| 25 Mar 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 2.98 | 5,880 |
| 22 Mar 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 3.06 | 1,500 |
| 21 Mar 2024 | 5.16 | 5.30 | 5.16 | 5.24 | 3.06 | 11,027 |
| 20 Mar 2024 | 4.96 | 5.14 | 4.96 | 5.14 | 3.00 | 1,506 |
| 19 Mar 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 2.92 | 1,554 |
| 18 Mar 2024 | 5.03 | 5.06 | 5.00 | 5.00 | 2.92 | 2,195 |
| 15 Mar 2024 | 4.97 | 5.08 | 4.97 | 5.08 | 2.97 | 68 |
| 14 Mar 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 2.94 | 850 |
| 13 Mar 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 2.92 | 1,000 |
| 12 Mar 2024 | 4.86 | 5.03 | 4.86 | 5.03 | 2.94 | 5,000 |
| 11 Mar 2024 | 4.91 | 4.91 | 4.83 | 4.83 | 2.82 | 4,940 |
| 08 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.86 | - |
| 07 Mar 2024 | 4.72 | 4.93 | 4.72 | 4.93 | 2.88 | 650 |
| 06 Mar 2024 | 4.64 | 4.73 | 4.64 | 4.73 | 2.76 | 2,254 |
| 05 Mar 2024 | 4.77 | 4.77 | 4.60 | 4.60 | 2.69 | 3,907 |
| 04 Mar 2024 | 4.86 | 4.86 | 4.78 | 4.78 | 2.79 | 7,500 |
| 01 Mar 2024 | 4.79 | 4.89 | 4.74 | 4.89 | 2.85 | 5,895 |
| 29 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 2.79 | 1,000 |
| 28 Feb 2024 | 4.95 | 4.95 | 4.75 | 4.80 | 2.80 | 8,561 |
| 27 Feb 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 2.87 | 2,814 |
| 26 Feb 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 2.87 | 1,550 |
| 23 Feb 2024 | 4.99 | 4.99 | 4.88 | 4.97 | 2.90 | 6,790 |
| 22 Feb 2024 | 5.07 | 5.11 | 5.02 | 5.02 | 2.93 | 1,000 |
| 21 Feb 2024 | 4.98 | 5.15 | 4.98 | 5.15 | 3.01 | 10,600 |
| 20 Feb 2024 | 4.97 | 5.05 | 4.97 | 5.03 | 2.94 | 1,485 |
| 19 Feb 2024 | 5.15 | 5.15 | 4.96 | 4.96 | 2.90 | 9,550 |
| 16 Feb 2024 | 4.90 | 5.16 | 4.90 | 5.16 | 3.01 | 1,403 |
| 15 Feb 2024 | 4.95 | 4.95 | 4.91 | 4.92 | 2.87 | 4,220 |
| 14 Feb 2024 | 5.00 | 5.03 | 4.92 | 4.99 | 2.91 | 8,860 |
| 13 Feb 2024 | 5.19 | 5.20 | 5.10 | 5.11 | 2.98 | 14,925 |
| 12 Feb 2024 | 5.15 | 5.24 | 5.15 | 5.23 | 3.05 | 7,400 |
| 09 Feb 2024 | 5.20 | 5.23 | 5.12 | 5.12 | 2.99 | 3,756 |
| 08 Feb 2024 | 5.16 | 5.27 | 5.14 | 5.14 | 3.00 | 1,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.