Norsk Hydro ASA (OSL:NHY)
Norway · Delayed Price · Currency is NOK 65.18
-0.66 (-1.00%)
Aug 29, 2025, 4:25 PM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.02 | 66.20 | 64.72 | 65.18 | 65.18 | -1.00% | 3,465,790 |
| Aug 28, 2025 | 65.72 | 66.60 | 65.72 | 65.84 | 65.84 | 0.40% | 2,329,067 |
| Aug 27, 2025 | 66.92 | 66.96 | 65.58 | 65.58 | 65.58 | -1.41% | 2,679,217 |
| Aug 26, 2025 | 66.58 | 66.88 | 65.78 | 66.52 | 66.52 | -0.21% | 5,489,046 |
| Aug 25, 2025 | 66.06 | 66.86 | 65.74 | 66.66 | 66.66 | 1.25% | 2,034,499 |
| Aug 22, 2025 | 65.36 | 65.84 | 65.06 | 65.84 | 65.84 | 0.95% | 2,675,433 |
| Aug 21, 2025 | 65.32 | 65.50 | 65.00 | 65.22 | 65.22 | -0.15% | 2,323,354 |
| Aug 20, 2025 | 65.00 | 65.36 | 64.60 | 65.32 | 65.32 | 0.31% | 2,499,588 |
| Aug 19, 2025 | 64.40 | 65.42 | 64.32 | 65.12 | 65.12 | 0.87% | 2,870,463 |
| Aug 18, 2025 | 65.36 | 65.50 | 64.56 | 64.56 | 64.56 | -1.74% | 2,414,677 |
| Aug 15, 2025 | 66.10 | 66.84 | 65.52 | 65.70 | 65.70 | 0.71% | 2,984,953 |
| Aug 14, 2025 | 65.74 | 66.10 | 65.10 | 65.24 | 65.24 | -0.88% | 3,321,671 |
| Aug 13, 2025 | 65.04 | 65.84 | 64.96 | 65.82 | 65.82 | 1.36% | 3,503,448 |
| Aug 12, 2025 | 64.00 | 64.94 | 63.90 | 64.94 | 64.94 | 2.01% | 2,942,844 |
| Aug 11, 2025 | 64.68 | 64.84 | 63.66 | 63.66 | 63.66 | -1.06% | 2,174,913 |
| Aug 8, 2025 | 63.60 | 64.68 | 63.58 | 64.34 | 64.34 | 1.42% | 2,620,935 |
| Aug 7, 2025 | 62.58 | 63.98 | 62.52 | 63.44 | 63.44 | 1.18% | 2,822,308 |
| Aug 6, 2025 | 62.80 | 63.20 | 62.50 | 62.70 | 62.70 | 0.38% | 4,109,136 |
| Aug 5, 2025 | 61.76 | 62.68 | 61.76 | 62.46 | 62.46 | 1.13% | 3,242,779 |
| Aug 4, 2025 | 62.14 | 62.22 | 61.50 | 61.76 | 61.76 | 0.32% | 3,367,255 |
| Aug 1, 2025 | 61.70 | 62.12 | 61.12 | 61.56 | 61.56 | - | 3,242,868 |
| Jul 31, 2025 | 61.90 | 62.08 | 60.66 | 61.56 | 61.56 | -2.01% | 4,284,931 |
| Jul 30, 2025 | 63.78 | 63.92 | 62.24 | 62.82 | 62.82 | -1.26% | 4,020,107 |
| Jul 29, 2025 | 63.28 | 63.78 | 63.16 | 63.62 | 63.62 | 0.73% | 3,717,252 |
| Jul 28, 2025 | 64.24 | 64.40 | 62.76 | 63.16 | 63.16 | -1.03% | 2,983,336 |
| Jul 25, 2025 | 63.10 | 63.82 | 62.44 | 63.82 | 63.82 | 1.04% | 4,556,791 |
| Jul 24, 2025 | 63.60 | 63.86 | 62.84 | 63.16 | 63.16 | 0.03% | 3,811,232 |
| Jul 23, 2025 | 63.24 | 63.76 | 62.66 | 63.14 | 63.14 | -0.88% | 2,834,696 |
| Jul 22, 2025 | 64.20 | 64.90 | 62.94 | 63.70 | 63.70 | 2.74% | 5,444,425 |
| Jul 21, 2025 | 61.98 | 63.30 | 61.70 | 62.00 | 62.00 | 1.91% | 5,253,606 |
| Jul 18, 2025 | 61.02 | 61.32 | 60.70 | 60.84 | 60.84 | 0.46% | 2,836,097 |
| Jul 17, 2025 | 60.40 | 60.82 | 60.20 | 60.56 | 60.56 | 0.66% | 1,953,388 |
| Jul 16, 2025 | 61.00 | 61.02 | 60.08 | 60.16 | 60.16 | -1.09% | 2,391,942 |
| Jul 15, 2025 | 61.00 | 61.30 | 60.60 | 60.82 | 60.82 | 0.20% | 2,534,383 |
| Jul 14, 2025 | 61.02 | 61.64 | 60.58 | 60.70 | 60.70 | -0.95% | 2,534,749 |
| Jul 11, 2025 | 61.34 | 61.44 | 60.94 | 61.28 | 61.28 | -0.07% | 2,564,088 |
| Jul 10, 2025 | 60.58 | 62.04 | 60.42 | 61.32 | 61.32 | 2.06% | 3,496,290 |
| Jul 9, 2025 | 60.10 | 60.52 | 59.28 | 60.08 | 60.08 | - | 3,073,007 |
| Jul 8, 2025 | 59.70 | 60.30 | 59.40 | 60.08 | 60.08 | 1.35% | 3,336,776 |
| Jul 7, 2025 | 58.52 | 59.60 | 58.38 | 59.28 | 59.28 | 0.85% | 3,121,330 |
| Jul 4, 2025 | 59.00 | 59.06 | 58.38 | 58.78 | 58.78 | -0.98% | 2,561,134 |
| Jul 3, 2025 | 60.22 | 60.48 | 59.36 | 59.36 | 59.36 | -0.37% | 3,312,558 |
| Jul 2, 2025 | 57.78 | 59.80 | 57.44 | 59.58 | 59.58 | 3.37% | 5,425,517 |
| Jul 1, 2025 | 57.56 | 57.70 | 57.12 | 57.64 | 57.64 | 0.17% | 3,097,059 |
| Jun 30, 2025 | 57.82 | 57.86 | 56.96 | 57.54 | 57.54 | - | 3,427,846 |
| Jun 27, 2025 | 57.40 | 58.50 | 57.10 | 57.54 | 57.54 | 1.23% | 3,588,538 |
| Jun 26, 2025 | 55.56 | 56.90 | 55.56 | 56.84 | 56.84 | 2.49% | 4,112,148 |
| Jun 25, 2025 | 55.64 | 56.20 | 55.10 | 55.46 | 55.46 | 0.04% | 4,150,501 |
| Jun 24, 2025 | 55.80 | 56.14 | 55.02 | 55.44 | 55.44 | 0.62% | 3,924,732 |
| Jun 23, 2025 | 55.80 | 55.80 | 55.04 | 55.10 | 55.10 | -0.83% | 4,438,124 |