Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	102.35	103.70	101.55	102.60	102.60	0.10%	2,804,147
Mar 31, 2026	100.85	103.55	99.90	102.50	102.50	1.03%	5,013,904
Mar 30, 2026	96.00	101.45	95.60	101.45	101.45	9.53%	8,256,326
Mar 27, 2026	90.86	92.62	89.44	92.62	92.62	1.67%	4,382,320
Mar 26, 2026	90.32	91.10	89.50	91.10	91.10	-0.52%	3,751,389
Mar 25, 2026	89.02	91.58	88.78	91.58	91.58	4.31%	5,723,635
Mar 24, 2026	86.20	87.84	85.68	87.80	87.80	0.60%	3,143,636
Mar 23, 2026	85.00	87.62	83.72	87.28	87.28	1.58%	4,178,214
Mar 20, 2026	88.40	88.44	85.46	85.92	85.92	0.44%	9,727,113
Mar 19, 2026	88.08	88.50	84.96	85.54	85.54	-5.42%	7,260,442
Mar 18, 2026	93.72	94.10	89.48	90.44	90.44	-3.29%	7,657,082
Mar 17, 2026	93.42	93.64	91.76	93.52	93.52	-0.55%	4,084,312
Mar 16, 2026	95.84	96.92	93.62	94.04	94.04	-2.14%	4,357,616
Mar 13, 2026	94.50	97.72	94.48	96.10	96.10	-0.58%	6,026,592
Mar 12, 2026	93.64	98.32	93.64	96.66	96.66	3.85%	8,004,099
Mar 11, 2026	89.50	93.08	88.96	93.08	93.08	3.88%	6,284,103
Mar 10, 2026	92.44	92.88	89.52	89.60	89.60	0.25%	6,609,267
Mar 9, 2026	88.26	90.10	87.20	89.38	89.38	-1.35%	4,801,215
Mar 6, 2026	91.26	91.66	88.08	90.60	90.60	1.32%	6,503,601
Mar 5, 2026	91.80	91.96	89.10	89.42	89.42	-2.64%	3,493,186
Mar 4, 2026	87.24	92.38	87.24	91.84	91.84	4.94%	5,257,465
Mar 3, 2026	90.12	90.36	86.70	87.52	87.52	-3.14%	5,066,130
Mar 2, 2026	91.00	91.60	89.14	90.36	90.36	2.52%	5,613,982
Feb 27, 2026	88.50	89.42	88.14	88.14	88.14	1.64%	5,600,672
Feb 26, 2026	89.82	89.82	86.66	86.72	86.72	-3.34%	4,700,576
Feb 25, 2026	89.08	89.98	88.74	89.72	89.72	2.44%	2,860,187
Feb 24, 2026	88.22	88.30	87.00	87.58	87.58	0.21%	3,209,917
Feb 23, 2026	87.28	88.58	86.10	87.40	87.40	2.39%	4,126,770
Feb 20, 2026	84.58	85.58	84.16	85.36	85.36	1.98%	4,153,721
Feb 19, 2026	83.76	83.90	82.06	83.70	83.70	-0.07%	3,116,533
Feb 18, 2026	82.70	83.76	82.02	83.76	83.76	2.12%	3,692,279
Feb 17, 2026	83.00	84.16	80.64	82.02	82.02	-2.87%	6,153,839
Feb 16, 2026	82.80	84.52	81.52	84.44	84.44	-1.61%	3,841,394
Feb 13, 2026	88.68	89.26	83.82	85.82	85.82	-5.94%	9,663,487
Feb 12, 2026	92.30	92.66	90.28	91.24	91.24	0.15%	5,771,481
Feb 11, 2026	89.92	91.98	89.80	91.10	91.10	1.63%	3,237,869
Feb 10, 2026	89.88	90.10	88.24	89.64	89.64	0.16%	4,435,703
Feb 9, 2026	89.16	89.60	87.60	89.50	89.50	1.38%	2,992,778
Feb 6, 2026	86.50	88.28	85.70	88.28	88.28	1.94%	3,771,275
Feb 5, 2026	86.98	87.70	85.48	86.60	86.60	-2.26%	4,520,676
Feb 4, 2026	88.20	89.66	87.46	88.60	88.60	0.96%	4,532,575
Feb 3, 2026	86.72	88.34	86.06	87.76	87.76	2.00%	3,036,426
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