Norsk Hydro ASA (NHYKF)
OTCMKTS · Delayed Price · Currency is USD
9.43
+0.04 (0.45%)
At close: Mar 27, 2026
NHYKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.46 | 9.47 | 9.38 | 9.43 | 9.43 | 0.45% | 7,856 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.21 | 9.39 | 9.39 | -1.11% | 4,520 |
| Mar 25, 2026 | 9.39 | 9.50 | 9.21 | 9.49 | 9.49 | 4.06% | 8,795 |
| Mar 24, 2026 | 9.01 | 9.14 | 8.87 | 9.12 | 9.12 | 2.36% | 2,604 |
| Mar 23, 2026 | 8.93 | 9.07 | 8.91 | 8.91 | 8.91 | -2.96% | 2,214 |
| Mar 20, 2026 | 9.39 | 9.39 | 9.03 | 9.19 | 9.19 | -0.49% | 5,065 |
| Mar 19, 2026 | 9.01 | 9.23 | 8.92 | 9.23 | 9.23 | -3.95% | 4,082 |
| Mar 18, 2026 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | -2.17% | 6,669 |
| Mar 17, 2026 | 9.73 | 9.82 | 9.69 | 9.82 | 9.82 | -0.38% | 8,312 |
| Mar 16, 2026 | 9.90 | 9.98 | 9.69 | 9.86 | 9.86 | -0.05% | 8,178 |
| Mar 13, 2026 | 9.91 | 9.94 | 9.87 | 9.87 | 9.87 | -1.69% | 5,989 |
| Mar 12, 2026 | 10.11 | 10.13 | 9.99 | 10.04 | 10.04 | 6.30% | 5,520 |
| Mar 11, 2026 | 9.66 | 9.66 | 9.30 | 9.44 | 9.44 | 1.04% | 5,697 |
| Mar 10, 2026 | 9.32 | 9.36 | 9.27 | 9.34 | 9.34 | -0.18% | 8,372 |
| Mar 9, 2026 | 9.40 | 9.41 | 9.27 | 9.36 | 9.36 | -0.88% | 12,781 |
| Mar 6, 2026 | 9.29 | 9.48 | 9.21 | 9.44 | 9.44 | 1.54% | 11,166 |
| Mar 5, 2026 | 9.38 | 9.38 | 9.18 | 9.30 | 9.30 | -2.16% | 4,946 |
| Mar 4, 2026 | 9.59 | 9.63 | 9.48 | 9.51 | 9.51 | 2.34% | 25,746 |
| Mar 3, 2026 | 9.10 | 9.29 | 9.04 | 9.29 | 9.29 | -2.47% | 9,369 |
| Mar 2, 2026 | 9.48 | 9.53 | 9.40 | 9.52 | 9.52 | 1.82% | 8,492 |
| Feb 27, 2026 | 9.30 | 9.39 | 9.16 | 9.35 | 9.35 | 2.39% | 6,644 |
| Feb 26, 2026 | 9.23 | 9.23 | 9.04 | 9.14 | 9.14 | -2.75% | 10,507 |
| Feb 25, 2026 | 9.39 | 9.52 | 9.33 | 9.39 | 9.39 | 2.60% | 5,786 |
| Feb 24, 2026 | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | -0.63% | 4,012 |
| Feb 23, 2026 | 9.30 | 9.30 | 9.08 | 9.21 | 9.21 | 2.94% | 12,151 |
| Feb 20, 2026 | 8.88 | 9.03 | 8.86 | 8.95 | 8.95 | 1.70% | 5,250 |
| Feb 19, 2026 | 8.79 | 8.83 | 8.71 | 8.80 | 8.80 | -0.65% | 52,910 |
| Feb 18, 2026 | 8.78 | 8.86 | 8.69 | 8.86 | 8.86 | 1.52% | 10,722 |
| Feb 17, 2026 | 8.61 | 8.75 | 8.47 | 8.73 | 8.73 | -3.16% | 117,075 |
| Feb 13, 2026 | 9.04 | 9.06 | 8.94 | 9.01 | 9.01 | -4.30% | 8,617 |
| Feb 12, 2026 | 9.67 | 9.70 | 9.42 | 9.42 | 9.42 | -1.96% | 5,686 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.56 | 9.60 | 9.60 | 1.21% | 7,284 |
| Feb 10, 2026 | 9.49 | 9.50 | 9.43 | 9.49 | 9.49 | 0.32% | 3,239 |
| Feb 9, 2026 | 9.39 | 9.46 | 9.30 | 9.46 | 9.46 | 3.42% | 3,040 |
| Feb 6, 2026 | 9.17 | 9.25 | 9.15 | 9.15 | 9.15 | 2.06% | 29,854 |
| Feb 5, 2026 | 8.98 | 9.03 | 8.74 | 8.96 | 8.96 | -2.50% | 8,588 |
| Feb 4, 2026 | 9.18 | 9.29 | 9.13 | 9.19 | 9.19 | 1.40% | 7,248 |
| Feb 3, 2026 | 9.02 | 9.19 | 9.02 | 9.06 | 9.06 | 1.09% | 5,769 |
| Feb 2, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 0.73% | 10,057 |
| Jan 30, 2026 | 9.05 | 9.08 | 8.90 | 8.90 | 8.90 | -5.65% | 7,840 |
| Jan 29, 2026 | 9.33 | 9.43 | 9.16 | 9.43 | 9.43 | 2.09% | 5,986 |
| Jan 28, 2026 | 9.21 | 9.24 | 8.97 | 9.24 | 9.24 | 3.47% | 10,360 |
| Jan 27, 2026 | 9.02 | 9.08 | 8.93 | 8.93 | 8.93 | 0.45% | 4,639 |
| Jan 26, 2026 | 8.79 | 8.95 | 8.79 | 8.89 | 8.89 | -0.03% | 61,140 |
| Jan 23, 2026 | 8.77 | 8.92 | 8.72 | 8.89 | 8.89 | 3.23% | 3,712 |
| Jan 22, 2026 | 8.59 | 8.62 | 8.42 | 8.62 | 8.62 | -1.18% | 4,585 |
| Jan 21, 2026 | 8.63 | 8.72 | 8.43 | 8.72 | 8.72 | 4.81% | 6,575 |
| Jan 20, 2026 | 8.28 | 8.33 | 8.27 | 8.32 | 8.32 | -0.98% | 10,456 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.26 | 8.40 | 8.40 | -0.65% | 6,958 |
| Jan 15, 2026 | 8.41 | 8.47 | 8.34 | 8.46 | 8.46 | 2.14% | 5,071 |