Norsk Hydro ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	86.90	87.12	83.34	84.42	84.42	-2.16%	6,216,884
Jul 7, 2026	86.38	86.98	85.40	86.28	86.28	-1.17%	4,078,516
Jul 6, 2026	86.00	87.64	85.88	87.30	87.30	1.28%	3,020,588
Jul 3, 2026	86.90	87.18	86.02	86.20	86.20	0.12%	2,273,675
Jul 2, 2026	87.14	87.24	84.76	86.10	86.10	-2.20%	4,669,162
Jul 1, 2026	89.14	89.64	86.70	88.04	88.04	-1.96%	4,382,519
Jun 30, 2026	90.42	90.88	89.80	89.80	89.80	0.18%	3,030,988
Jun 29, 2026	88.60	91.42	88.60	89.64	89.64	0.76%	3,216,257
Jun 26, 2026	89.76	90.24	88.94	88.96	88.96	-1.42%	4,354,189
Jun 25, 2026	90.02	91.02	89.68	90.24	90.24	-1.44%	5,290,713
Jun 24, 2026	94.24	94.50	90.32	91.56	91.56	-2.55%	5,624,068
Jun 23, 2026	95.50	95.82	92.34	93.96	93.96	-3.77%	6,509,764
Jun 22, 2026	102.60	103.40	97.30	97.64	97.64	-4.13%	6,179,335
Jun 19, 2026	101.75	101.85	100.05	101.85	101.85	0.10%	4,786,845
Jun 18, 2026	101.85	102.25	100.85	101.75	101.75	-0.88%	3,741,515
Jun 17, 2026	102.70	103.20	101.35	102.65	102.65	-0.34%	3,536,533
Jun 16, 2026	102.30	103.00	101.40	103.00	103.00	-0.05%	5,459,995
Jun 15, 2026	108.00	108.10	101.90	103.05	103.05	-6.15%	6,579,228
Jun 12, 2026	111.65	112.35	106.25	109.80	109.80	-0.81%	5,327,103
Jun 11, 2026	107.85	110.90	107.50	110.70	110.70	0.64%	3,575,871
Jun 10, 2026	112.80	113.00	108.10	110.00	110.00	-2.74%	3,968,417
Jun 9, 2026	114.70	115.35	112.65	113.10	113.10	-1.22%	3,161,780
Jun 8, 2026	115.70	115.85	113.70	114.50	114.50	-1.34%	3,509,737
Jun 5, 2026	117.90	118.25	115.70	116.05	116.05	-1.74%	3,328,869
Jun 4, 2026	117.65	118.50	117.10	118.10	118.10	-0.51%	2,490,855
Jun 3, 2026	120.00	120.40	117.40	118.70	118.70	-0.63%	3,102,851
Jun 2, 2026	115.80	119.85	115.80	119.45	119.45	4.32%	3,668,817
Jun 1, 2026	114.20	115.45	113.30	114.50	114.50	1.15%	3,085,153
May 29, 2026	114.00	114.40	112.20	113.20	113.20	-0.48%	13,488,585
May 28, 2026	111.70	114.55	111.30	113.75	113.75	0.98%	2,118,623
May 27, 2026	115.10	115.10	112.00	112.65	112.65	-2.64%	4,271,841
May 26, 2026	110.50	115.90	110.50	115.70	115.70	4.33%	4,255,020
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