Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.32	68.70	66.42	67.40	67.40	-6.08%	8,370,268
Oct 22, 2026	73.60	73.60	71.76	71.76	71.76	-2.79%	4,670,349
Oct 21, 2026	74.42	74.52	73.62	73.82	73.82	-0.51%	2,187,086
Oct 20, 2026	75.66	76.10	73.60	74.20	74.20	-1.64%	2,296,554
Oct 19, 2026	76.60	77.02	75.08	75.44	75.44	-1.85%	2,361,006
Oct 16, 2026	76.40	77.30	76.28	76.86	76.86	1.13%	3,835,116
Oct 15, 2026	75.10	76.00	73.78	76.00	76.00	-0.65%	4,072,923
Oct 14, 2026	77.60	78.48	76.50	76.50	76.50	-1.54%	3,200,231
Oct 13, 2026	77.58	78.06	77.22	77.70	77.70	-0.38%	1,995,164
Oct 12, 2026	78.44	78.80	78.00	78.00	78.00	-1.14%	2,457,714
Oct 9, 2026	78.00	79.84	77.98	78.90	78.90	0.71%	2,307,721
Oct 8, 2026	77.04	78.56	76.80	78.34	78.34	0.62%	2,761,032
Oct 7, 2026	78.00	78.86	77.44	77.86	77.86	-2.01%	2,814,947
Oct 6, 2026	80.00	80.78	78.66	79.46	79.46	-2.02%	2,944,445
Oct 5, 2026	79.72	81.18	79.72	81.10	81.10	1.25%	2,489,769
Oct 2, 2026	79.70	80.10	78.38	80.10	80.10	0.83%	3,515,673
Oct 1, 2026	81.50	81.74	78.70	79.44	79.44	-3.87%	6,377,483
Sep 30, 2026	81.80	83.10	81.64	82.64	82.64	0.29%	2,930,943
Sep 29, 2026	83.74	84.00	81.82	82.40	82.40	-0.51%	2,797,686
Sep 28, 2026	82.42	83.16	81.86	82.82	82.82	0.53%	1,629,283
Sep 25, 2026	82.80	83.30	81.60	82.38	82.38	-0.70%	2,462,581
Sep 24, 2026	83.78	84.90	82.92	82.96	82.96	-1.64%	1,883,970
Sep 23, 2026	85.22	86.00	84.20	84.34	84.34	-1.40%	1,691,214
Sep 22, 2026	85.00	86.30	85.00	85.54	85.54	0.92%	1,571,992
Sep 21, 2026	85.98	86.36	84.42	84.76	84.76	-1.49%	2,184,971
Sep 18, 2026	86.58	87.60	86.04	86.04	86.04	-0.58%	6,797,481
Sep 17, 2026	84.80	86.76	84.80	86.54	86.54	2.00%	4,656,358
Sep 16, 2026	84.30	85.52	83.70	84.84	84.84	0.40%	3,885,923
Sep 15, 2026	86.16	86.44	84.38	84.50	84.50	-1.84%	2,463,524
Sep 14, 2026	87.00	87.14	85.68	86.08	86.08	-1.67%	2,575,426
Sep 11, 2026	87.78	89.28	87.16	87.54	87.54	-3.80%	3,678,132
Sep 10, 2026	92.80	93.20	90.70	91.00	91.00	-1.94%	3,055,309
Sep 9, 2026	94.34	95.12	92.80	92.80	92.80	-1.28%	4,001,750
Sep 8, 2026	94.40	94.76	93.66	94.00	94.00	-0.44%	3,237,730
Sep 7, 2026	93.88	94.84	93.88	94.42	94.42	0.53%	1,271,077
Sep 4, 2026	94.56	94.96	93.38	93.92	93.92	-1.26%	2,399,745
Sep 3, 2026	92.40	96.82	92.36	95.12	95.12	3.06%	3,026,909
Sep 2, 2026	91.44	92.98	91.40	92.30	92.30	-0.24%	3,129,806
Sep 1, 2026	95.00	95.00	92.06	92.52	92.52	-1.47%	3,219,782
Aug 31, 2026	93.94	94.36	93.42	93.90	93.90	0.71%	4,103,308
Aug 28, 2026	92.92	93.72	92.60	93.24	93.24	1.33%	3,273,046
Aug 27, 2026	93.18	93.18	91.38	92.02	92.02	-0.80%	2,118,296
Aug 26, 2026	93.00	94.40	92.70	92.76	92.76	-0.66%	2,116,923
Aug 25, 2026	93.02	93.80	92.60	93.38	93.38	-0.11%	2,042,050
Aug 24, 2026	91.90	94.02	91.90	93.48	93.48	1.63%	2,583,412
Aug 21, 2026	89.84	92.34	89.84	91.98	91.98	4.21%	5,331,713
Aug 20, 2026	90.62	91.44	87.06	88.26	88.26	-2.90%	3,691,779
Aug 19, 2026	90.36	92.02	90.02	90.90	90.90	0.84%	2,989,487
Aug 18, 2026	89.74	90.64	88.86	90.14	90.14	-0.11%	2,751,799
Aug 17, 2026	90.28	91.02	89.70	90.24	90.24	0.53%	2,231,016