Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	111.00	112.65	109.65	110.90	110.90	0.50%	2,830,569
May 21, 2026	106.80	110.35	106.25	110.35	110.35	2.99%	3,182,081
May 20, 2026	105.50	108.05	104.95	107.15	107.15	2.68%	2,487,496
May 19, 2026	106.50	106.50	103.80	104.35	104.35	-1.74%	3,299,574
May 18, 2026	105.60	107.80	105.15	106.20	106.20	0.43%	3,638,037
May 15, 2026	106.40	106.40	104.25	105.75	105.75	-0.98%	4,272,185
May 13, 2026	104.95	107.20	104.95	106.80	106.80	2.59%	2,690,361
May 12, 2026	103.65	104.70	103.10	104.10	104.10	-0.90%	3,267,970
May 11, 2026	104.85	105.95	103.85	105.05	105.05	1.01%	2,122,168
May 8, 2026	104.90	105.80	104.00	104.00	104.00	0.43%	3,328,077
May 7, 2026	106.15	108.50	105.80	106.55	103.55	-0.19%	3,905,190
May 6, 2026	109.15	110.35	104.65	106.75	103.74	-1.29%	5,412,707
May 5, 2026	106.65	108.15	106.00	108.15	105.10	2.27%	2,424,467
May 4, 2026	106.00	106.20	104.40	105.75	102.77	3.42%	6,776,804
Apr 30, 2026	102.20	102.60	100.20	102.25	99.37	-1.16%	5,279,229
Apr 29, 2026	106.50	109.50	102.30	103.45	100.54	-2.22%	3,975,327
Apr 28, 2026	104.50	106.70	104.05	105.80	102.82	-	3,991,677
Apr 27, 2026	109.20	109.60	105.65	105.80	102.82	-1.40%	3,795,474
Apr 24, 2026	105.55	107.45	104.85	107.30	104.28	0.70%	1,792,747
Apr 23, 2026	106.55	107.70	105.40	106.55	103.55	-0.70%	3,324,835
Apr 22, 2026	107.00	107.50	106.20	107.30	104.28	1.04%	2,706,925
Apr 21, 2026	105.00	106.20	104.55	106.20	103.21	1.82%	2,483,709
Apr 20, 2026	102.55	104.30	101.85	104.30	101.36	1.46%	3,409,109
Apr 17, 2026	105.90	106.10	102.70	102.80	99.91	-5.30%	5,862,494
Apr 16, 2026	109.35	109.40	107.25	108.55	105.49	0.56%	3,808,788
Apr 15, 2026	107.80	109.35	107.35	107.95	104.91	0.33%	3,639,086
Apr 14, 2026	110.30	110.50	107.60	107.60	104.57	-2.00%	4,307,158
Apr 13, 2026	110.00	110.05	108.50	109.80	106.71	0.92%	3,514,130
Apr 10, 2026	106.90	108.95	105.90	108.80	105.74	1.82%	4,302,276
Apr 9, 2026	103.90	108.40	103.90	106.85	103.84	0.94%	4,807,867
Apr 8, 2026	105.10	106.50	102.60	105.85	102.87	-0.84%	7,934,400
Apr 7, 2026	106.70	109.05	105.70	106.75	103.74	4.04%	7,287,889
Apr 1, 2026	102.35	103.70	101.55	102.60	99.71	0.10%	2,804,147
Mar 31, 2026	100.85	103.55	99.90	102.50	99.61	1.03%	5,013,904
Mar 30, 2026	96.00	101.45	95.60	101.45	98.59	9.53%	8,256,326
Mar 27, 2026	90.86	92.62	89.44	92.62	90.01	1.67%	4,382,320
Mar 26, 2026	90.32	91.10	89.50	91.10	88.54	-0.52%	3,751,389
Mar 25, 2026	89.02	91.58	88.78	91.58	89.00	4.31%	5,723,635
Mar 24, 2026	86.20	87.84	85.68	87.80	85.33	0.60%	3,143,636
Mar 23, 2026	85.00	87.62	83.72	87.28	84.82	1.58%	4,178,214
Mar 20, 2026	88.40	88.44	85.46	85.92	83.50	0.44%	9,727,113
Mar 19, 2026	88.08	88.50	84.96	85.54	83.13	-5.42%	7,260,442
Mar 18, 2026	93.72	94.10	89.48	90.44	87.89	-3.29%	7,657,082
Mar 17, 2026	93.42	93.64	91.76	93.52	90.89	-0.55%	4,084,312
Mar 16, 2026	95.84	96.92	93.62	94.04	91.39	-2.14%	4,357,616
Mar 13, 2026	94.50	97.72	94.48	96.10	93.39	-0.58%	6,026,592
Mar 12, 2026	93.64	98.32	93.64	96.66	93.94	3.85%	8,004,099
Mar 11, 2026	89.50	93.08	88.96	93.08	90.46	3.88%	6,284,103
Mar 10, 2026	92.44	92.88	89.52	89.60	87.08	0.25%	6,609,267
Mar 9, 2026	88.26	90.10	87.20	89.38	86.86	-1.35%	4,801,215