Norsk Hydro ASA (NHYKF)
OTCMKTS · Delayed Price · Currency is USD
9.97
+0.02 (0.23%)
Sep 2, 2026, 3:32 PM EST
NHYKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.90 | 9.97 | 9.87 | 9.95 | 9.95 | -0.18% | 8,886 |
| Aug 31, 2026 | 9.99 | 10.13 | 9.97 | 9.97 | 9.97 | 1.01% | 8,221 |
| Aug 28, 2026 | 10.13 | 10.13 | 9.87 | 9.87 | 9.87 | -0.23% | 121,778 |
| Aug 27, 2026 | 9.81 | 9.93 | 9.81 | 9.89 | 9.89 | -1.25% | 9,252 |
| Aug 26, 2026 | 10.09 | 10.09 | 9.91 | 10.02 | 10.02 | -1.79% | 7,268 |
| Aug 25, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 1.54% | 1,434 |
| Aug 24, 2026 | 9.97 | 10.15 | 9.97 | 10.04 | 10.04 | 0.50% | 5,385 |
| Aug 21, 2026 | 9.98 | 10.00 | 9.84 | 9.99 | 9.99 | 5.13% | 4,058 |
| Aug 20, 2026 | 9.48 | 9.51 | 9.45 | 9.51 | 9.51 | -3.60% | 2,260 |
| Aug 19, 2026 | 9.68 | 9.86 | 9.68 | 9.86 | 9.86 | 3.71% | 8,328 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.51 | 9.51 | 9.51 | -1.17% | 4,804 |
| Aug 17, 2026 | 9.63 | 9.66 | 9.52 | 9.62 | 9.62 | 0.71% | 8,343 |
| Aug 14, 2026 | 9.48 | 9.60 | 9.48 | 9.55 | 9.55 | - | 4,408 |
| Aug 13, 2026 | 9.35 | 9.66 | 9.35 | 9.55 | 9.55 | -2.45% | 2,003 |
| Aug 12, 2026 | 9.95 | 9.95 | 9.75 | 9.79 | 9.79 | 1.37% | 1,361 |
| Aug 11, 2026 | 9.57 | 9.78 | 9.57 | 9.66 | 9.66 | -2.47% | 38,610 |
| Aug 10, 2026 | 9.77 | 9.91 | 9.77 | 9.91 | 9.91 | 2.48% | 6,565 |
| Aug 7, 2026 | 9.39 | 9.67 | 9.37 | 9.67 | 9.67 | 2.36% | 4,799 |
| Aug 6, 2026 | 9.26 | 9.46 | 9.26 | 9.44 | 9.44 | -0.87% | 64,250 |
| Aug 5, 2026 | 9.49 | 9.64 | 9.47 | 9.53 | 9.53 | 0.08% | 3,987 |
| Aug 4, 2026 | 9.31 | 9.53 | 9.31 | 9.52 | 9.52 | 3.37% | 9,695 |
| Aug 3, 2026 | 9.17 | 9.21 | 8.97 | 9.21 | 9.21 | -0.57% | 9,010 |
| Jul 31, 2026 | 9.16 | 9.26 | 9.13 | 9.26 | 9.26 | 1.98% | 8,378 |
| Jul 30, 2026 | 9.13 | 9.17 | 9.05 | 9.08 | 9.08 | 0.80% | 2,484 |
| Jul 29, 2026 | 8.80 | 9.01 | 8.74 | 9.01 | 9.01 | 2.07% | 8,012 |
| Jul 28, 2026 | 8.75 | 8.89 | 8.62 | 8.83 | 8.83 | -0.93% | 2,308 |
| Jul 27, 2026 | 8.87 | 8.91 | 8.80 | 8.91 | 8.91 | -1.19% | 12,104 |
| Jul 24, 2026 | 9.06 | 9.09 | 8.98 | 9.02 | 9.02 | -0.99% | 4,990 |
| Jul 23, 2026 | 9.14 | 9.28 | 9.11 | 9.11 | 9.11 | 1.28% | 16,002 |
| Jul 22, 2026 | 8.95 | 9.00 | 8.88 | 8.99 | 8.99 | 1.73% | 5,846 |
| Jul 21, 2026 | 8.80 | 8.84 | 8.66 | 8.84 | 8.84 | 2.94% | 47,066 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.50 | 8.59 | 8.59 | -2.36% | 6,257 |
| Jul 17, 2026 | 8.84 | 9.10 | 8.74 | 8.79 | 8.79 | -0.65% | 281,470 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.75 | 8.85 | 8.85 | -3.54% | 6,117 |
| Jul 15, 2026 | 9.07 | 9.18 | 9.00 | 9.18 | 9.18 | -0.68% | 3,786 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.12 | 9.24 | 9.24 | 3.85% | 308,820 |
| Jul 13, 2026 | 8.79 | 8.91 | 8.76 | 8.90 | 8.90 | 1.19% | 4,262 |
| Jul 10, 2026 | 8.63 | 8.80 | 8.63 | 8.79 | 8.79 | - | 20,106 |
| Jul 9, 2026 | 8.77 | 8.81 | 8.74 | 8.79 | 8.79 | 1.82% | 4,694 |
| Jul 8, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | 8.63 | -2.54% | 3,040 |
| Jul 7, 2026 | 8.77 | 8.87 | 8.77 | 8.86 | 8.86 | -1.42% | 3,105 |
| Jul 6, 2026 | 8.93 | 9.00 | 8.84 | 8.99 | 8.99 | 2.45% | 3,067 |
| Jul 2, 2026 | 8.73 | 8.83 | 8.71 | 8.77 | 8.77 | -1.13% | 6,094 |
| Jul 1, 2026 | 8.79 | 8.96 | 8.79 | 8.87 | 8.87 | -2.85% | 7,875 |
| Jun 30, 2026 | 9.17 | 9.17 | 9.08 | 9.13 | 9.13 | -0.90% | 2,819 |
| Jun 29, 2026 | 9.03 | 9.21 | 9.03 | 9.21 | 9.21 | 1.96% | 5,026 |
| Jun 26, 2026 | 8.96 | 9.04 | 8.95 | 9.04 | 9.04 | -1.26% | 4,873 |
| Jun 25, 2026 | 9.23 | 9.23 | 9.12 | 9.15 | 9.15 | -2.19% | 4,309 |
| Jun 24, 2026 | 9.29 | 9.36 | 9.21 | 9.36 | 9.36 | -2.98% | 10,055 |
| Jun 23, 2026 | 9.51 | 9.68 | 9.51 | 9.64 | 9.64 | -5.00% | 8,888 |