Norsk Hydro ASA (NHYKF)
OTCMKTS
· Delayed Price · Currency is USD
5.47
-0.01 (-0.14%)
Jun 6, 2025, 3:21 PM EDT
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.42 | 5.47 | 5.37 | 5.47 | 5.47 | -0.13% | 52,226 |
| Jun 5, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | 0.46% | 3,263 |
| Jun 4, 2025 | 5.38 | 5.51 | 5.38 | 5.45 | 5.45 | -1.18% | 3,381 |
| Jun 3, 2025 | 5.44 | 5.58 | 5.44 | 5.52 | 5.52 | -3.58% | 4,500 |
| Jun 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.80% | 14,850 |
| May 30, 2025 | 5.52 | 5.57 | 5.46 | 5.46 | 5.46 | -3.82% | 2,887 |
| May 29, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 2.07% | 103,043 |
| May 28, 2025 | 5.72 | 5.72 | 5.56 | 5.56 | 5.56 | -2.51% | 599 |
| May 27, 2025 | 5.71 | 5.71 | 5.65 | 5.70 | 5.70 | 1.78% | 1,993 |
| May 23, 2025 | 5.57 | 5.65 | 5.53 | 5.60 | 5.60 | -0.09% | 65,106 |
| May 22, 2025 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | -2.47% | 1,769 |
| May 21, 2025 | 5.83 | 5.83 | 5.68 | 5.75 | 5.75 | 0.17% | 3,018 |
| May 20, 2025 | 5.74 | 5.74 | 5.60 | 5.74 | 5.74 | 0.91% | 3,320 |
| May 19, 2025 | 5.68 | 5.69 | 5.62 | 5.69 | 5.69 | 0.67% | 10,050 |
| May 16, 2025 | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | -1.31% | 4,620 |
| May 15, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | -0.75% | 1,283 |
| May 14, 2025 | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | 2.63% | 61,501 |
| May 13, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 0.48% | 2,155 |
| May 12, 2025 | 5.58 | 5.59 | 5.53 | 5.59 | 5.39 | -0.30% | 7,917 |
| May 9, 2025 | 5.68 | 5.74 | 5.60 | 5.61 | 5.40 | 0.27% | 37,632 |
| May 8, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.39 | 3.52% | 3,133 |
| May 7, 2025 | 5.53 | 5.53 | 5.41 | 5.41 | 5.21 | 0.32% | 2,332 |
| May 6, 2025 | 5.33 | 5.56 | 5.33 | 5.39 | 5.19 | -1.68% | 6,673 |
| May 5, 2025 | 5.38 | 5.49 | 5.38 | 5.48 | 5.28 | 0.50% | 1,977 |
| May 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.25 | - | 1 |
| May 1, 2025 | 5.55 | 5.55 | 5.22 | 5.45 | 5.25 | 2.60% | 2,009 |
| Apr 30, 2025 | 5.32 | 5.38 | 5.32 | 5.32 | 5.12 | -4.23% | 4,342 |
| Apr 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.35 | - | 384 |
| Apr 28, 2025 | 5.61 | 5.61 | 5.46 | 5.55 | 5.35 | 1.50% | 4,890 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.27 | 2.24% | 35,368 |
| Apr 24, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.15 | -0.04% | 891 |
| Apr 23, 2025 | 5.49 | 5.49 | 5.34 | 5.35 | 5.15 | 2.59% | 892 |
| Apr 22, 2025 | 5.35 | 5.35 | 5.22 | 5.22 | 5.02 | -0.10% | 44,690 |
| Apr 21, 2025 | 5.11 | 5.36 | 5.06 | 5.22 | 5.03 | 2.76% | 3,361 |
| Apr 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.89 | -1.42% | 1,171 |
| Apr 16, 2025 | 5.09 | 5.15 | 5.08 | 5.15 | 4.96 | -0.43% | 4,780 |
| Apr 15, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 4.98 | -1.67% | 1,442 |
| Apr 14, 2025 | 5.12 | 5.26 | 5.11 | 5.26 | 5.07 | 4.36% | 1,795 |
| Apr 11, 2025 | 5.06 | 5.13 | 5.04 | 5.04 | 4.86 | -2.23% | 14,457 |
| Apr 10, 2025 | 5.04 | 5.25 | 4.97 | 5.16 | 4.97 | 12.62% | 4,675 |
| Apr 9, 2025 | 4.82 | 5.12 | 4.57 | 4.58 | 4.41 | -8.76% | 12,525 |
| Apr 8, 2025 | 5.06 | 5.16 | 4.90 | 5.02 | 4.83 | -2.86% | 12,131 |
| Apr 7, 2025 | 5.17 | 5.18 | 5.00 | 5.17 | 4.98 | 3.78% | 7,301 |
| Apr 4, 2025 | 5.45 | 5.45 | 4.98 | 4.98 | 4.80 | -12.98% | 4,388 |
| Apr 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.51 | -1.24% | 335 |
| Apr 2, 2025 | 5.78 | 5.80 | 5.67 | 5.80 | 5.58 | -1.19% | 1,993 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.65 | 0.69% | 1,248 |
| Mar 31, 2025 | 5.88 | 5.89 | 5.83 | 5.83 | 5.61 | -4.56% | 2,541 |
| Mar 28, 2025 | 6.13 | 6.13 | 6.05 | 6.10 | 5.88 | 1.29% | 3,091 |
| Mar 27, 2025 | 6.04 | 6.18 | 6.03 | 6.03 | 5.80 | -6.73% | 3,044 |