Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	86.72	88.34	86.06	87.36	-	1.53%	697,227
Feb 2, 2026	83.28	86.38	82.78	86.04	86.04	-0.32%	6,545,875
Jan 30, 2026	86.56	86.78	85.16	86.32	86.32	-2.71%	4,905,945
Jan 29, 2026	89.28	90.34	88.46	88.72	88.72	1.56%	6,302,794
Jan 28, 2026	87.40	88.24	86.62	87.36	87.36	1.32%	5,384,514
Jan 27, 2026	86.40	86.76	85.06	86.22	86.22	-0.53%	5,143,628
Jan 26, 2026	86.24	86.84	85.54	86.68	86.68	0.84%	2,878,548
Jan 23, 2026	84.04	85.96	84.00	85.96	85.96	2.24%	4,314,450
Jan 22, 2026	85.12	85.64	83.66	84.08	84.08	-1.20%	4,383,377
Jan 21, 2026	84.50	85.26	83.80	85.10	85.10	3.13%	3,865,851
Jan 20, 2026	82.52	83.08	80.50	82.52	82.52	-0.91%	4,154,508
Jan 19, 2026	82.98	83.80	82.70	83.28	83.28	-0.62%	3,943,230
Jan 16, 2026	84.36	84.40	83.60	83.80	83.80	-1.30%	4,778,350
Jan 15, 2026	84.28	84.90	82.94	84.90	84.90	0.64%	4,017,623
Jan 14, 2026	83.00	84.36	82.18	84.36	84.36	1.98%	4,850,728
Jan 13, 2026	82.02	82.72	81.02	82.72	82.72	1.00%	3,657,636
Jan 12, 2026	82.02	82.90	81.80	81.90	81.90	0.27%	2,952,758
Jan 9, 2026	81.12	81.84	80.14	81.68	81.68	1.92%	2,801,671
Jan 8, 2026	81.78	81.98	79.06	80.14	80.14	-1.77%	3,625,391
Jan 7, 2026	83.42	83.44	81.00	81.58	81.58	-2.11%	3,791,372
Jan 6, 2026	82.00	83.34	81.88	83.34	83.34	2.16%	4,833,093
Jan 5, 2026	80.88	81.58	80.46	81.58	81.58	2.67%	4,014,533
Jan 2, 2026	78.42	79.46	78.32	79.46	79.46	1.61%	2,316,806
Dec 30, 2025	77.68	78.32	77.30	78.20	78.20	1.19%	2,359,125
Dec 29, 2025	78.88	79.12	77.28	77.28	77.28	-0.77%	3,023,491
Dec 23, 2025	77.18	77.94	76.90	77.88	77.88	0.46%	2,173,228
Dec 22, 2025	78.60	78.88	77.10	77.52	77.52	-0.21%	2,443,903
Dec 19, 2025	77.66	78.46	77.46	77.68	77.68	0.47%	8,122,172
Dec 18, 2025	77.28	78.18	77.20	77.32	77.32	-0.46%	4,526,819
Dec 17, 2025	76.98	78.14	76.36	77.68	77.68	2.24%	4,370,336
Dec 16, 2025	74.60	76.70	74.60	75.98	75.98	1.47%	3,881,230
Dec 15, 2025	75.56	76.10	74.68	74.88	74.88	-1.21%	2,847,682
Dec 12, 2025	75.88	76.34	75.70	75.80	75.80	-0.08%	2,886,822
Dec 11, 2025	75.08	76.22	74.54	75.86	75.86	1.63%	3,712,124
Dec 10, 2025	74.72	75.32	74.28	74.64	74.64	0.40%	3,843,562
Dec 9, 2025	73.64	74.36	73.50	74.34	74.34	0.05%	4,288,926
Dec 8, 2025	73.92	74.46	73.84	74.30	74.30	0.46%	4,172,163
Dec 5, 2025	75.34	77.36	73.64	73.96	73.96	0.05%	6,034,934
Dec 4, 2025	73.20	74.02	73.06	73.92	73.92	1.40%	2,528,130
Dec 3, 2025	72.90	73.56	72.60	72.90	72.90	1.39%	3,268,031
Dec 2, 2025	72.64	72.64	71.68	71.90	71.90	-0.99%	3,217,535
Dec 1, 2025	72.28	73.54	72.24	72.62	72.62	0.33%	3,584,649
Nov 28, 2025	72.18	72.96	72.00	72.38	72.38	0.28%	2,956,579
Nov 27, 2025	69.68	72.64	69.60	72.18	72.18	1.40%	3,589,066
Nov 26, 2025	72.40	72.40	70.36	71.18	71.18	-0.61%	2,792,972
Nov 25, 2025	72.68	73.16	71.20	71.62	71.62	-0.33%	3,396,776
Nov 24, 2025	71.50	72.32	71.02	71.86	71.86	1.87%	6,899,591
Nov 21, 2025	70.00	70.54	69.34	70.54	70.54	-0.54%	3,794,653
Nov 20, 2025	71.50	71.56	70.56	70.92	70.92	-0.11%	2,306,993
Nov 19, 2025	70.36	71.28	70.12	71.00	71.00	1.40%	2,813,560