Norsk Hydro ASA (OSL:NHY)
Norway
· Delayed Price · Currency is NOK 105.35
-0.45 (-0.43%)
Apr 29, 2026, 9:45 AM CET
Norsk Hydro ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.50 | 109.50 | 106.50 | 108.20 | - | 2.27% | 504,845 |
| Apr 28, 2026 | 104.50 | 106.70 | 104.05 | 105.80 | 105.80 | - | 3,991,677 |
| Apr 27, 2026 | 109.20 | 109.60 | 105.65 | 105.80 | 105.80 | -1.40% | 3,795,474 |
| Apr 24, 2026 | 105.55 | 107.45 | 104.85 | 107.30 | 107.30 | 0.70% | 1,792,747 |
| Apr 23, 2026 | 106.55 | 107.70 | 105.40 | 106.55 | 106.55 | -0.70% | 3,324,835 |
| Apr 22, 2026 | 107.00 | 107.50 | 106.20 | 107.30 | 107.30 | 1.04% | 2,706,925 |
| Apr 21, 2026 | 105.00 | 106.20 | 104.55 | 106.20 | 106.20 | 1.82% | 2,483,709 |
| Apr 20, 2026 | 102.55 | 104.30 | 101.85 | 104.30 | 104.30 | 1.46% | 3,409,109 |
| Apr 17, 2026 | 105.90 | 106.10 | 102.70 | 102.80 | 102.80 | -5.30% | 5,862,494 |
| Apr 16, 2026 | 109.35 | 109.40 | 107.25 | 108.55 | 108.55 | 0.56% | 3,808,788 |
| Apr 15, 2026 | 107.80 | 109.35 | 107.35 | 107.95 | 107.95 | 0.33% | 3,639,086 |
| Apr 14, 2026 | 110.30 | 110.50 | 107.60 | 107.60 | 107.60 | -2.00% | 4,307,158 |
| Apr 13, 2026 | 110.00 | 110.05 | 108.50 | 109.80 | 109.80 | 0.92% | 3,514,130 |
| Apr 10, 2026 | 106.90 | 108.95 | 105.90 | 108.80 | 108.80 | 1.82% | 4,302,276 |
| Apr 9, 2026 | 103.90 | 108.40 | 103.90 | 106.85 | 106.85 | 0.94% | 4,807,867 |
| Apr 8, 2026 | 105.10 | 106.50 | 102.60 | 105.85 | 105.85 | -0.84% | 7,934,400 |
| Apr 7, 2026 | 106.70 | 109.05 | 105.70 | 106.75 | 106.75 | 4.04% | 7,287,889 |
| Apr 1, 2026 | 102.35 | 103.70 | 101.55 | 102.60 | 102.60 | 0.10% | 2,804,147 |
| Mar 31, 2026 | 100.85 | 103.55 | 99.90 | 102.50 | 102.50 | 1.03% | 5,013,904 |
| Mar 30, 2026 | 96.00 | 101.45 | 95.60 | 101.45 | 101.45 | 9.53% | 8,256,326 |
| Mar 27, 2026 | 90.86 | 92.62 | 89.44 | 92.62 | 92.62 | 1.67% | 4,382,320 |
| Mar 26, 2026 | 90.32 | 91.10 | 89.50 | 91.10 | 91.10 | -0.52% | 3,751,389 |
| Mar 25, 2026 | 89.02 | 91.58 | 88.78 | 91.58 | 91.58 | 4.31% | 5,723,635 |
| Mar 24, 2026 | 86.20 | 87.84 | 85.68 | 87.80 | 87.80 | 0.60% | 3,143,636 |
| Mar 23, 2026 | 85.00 | 87.62 | 83.72 | 87.28 | 87.28 | 1.58% | 4,178,214 |
| Mar 20, 2026 | 88.40 | 88.44 | 85.46 | 85.92 | 85.92 | 0.44% | 9,727,113 |
| Mar 19, 2026 | 88.08 | 88.50 | 84.96 | 85.54 | 85.54 | -5.42% | 7,260,442 |
| Mar 18, 2026 | 93.72 | 94.10 | 89.48 | 90.44 | 90.44 | -3.29% | 7,657,082 |
| Mar 17, 2026 | 93.42 | 93.64 | 91.76 | 93.52 | 93.52 | -0.55% | 4,084,312 |
| Mar 16, 2026 | 95.84 | 96.92 | 93.62 | 94.04 | 94.04 | -2.14% | 4,357,616 |
| Mar 13, 2026 | 94.50 | 97.72 | 94.48 | 96.10 | 96.10 | -0.58% | 6,026,592 |
| Mar 12, 2026 | 93.64 | 98.32 | 93.64 | 96.66 | 96.66 | 3.85% | 8,004,099 |
| Mar 11, 2026 | 89.50 | 93.08 | 88.96 | 93.08 | 93.08 | 3.88% | 6,284,103 |
| Mar 10, 2026 | 92.44 | 92.88 | 89.52 | 89.60 | 89.60 | 0.25% | 6,609,267 |
| Mar 9, 2026 | 88.26 | 90.10 | 87.20 | 89.38 | 89.38 | -1.35% | 4,801,215 |
| Mar 6, 2026 | 91.26 | 91.66 | 88.08 | 90.60 | 90.60 | 1.32% | 6,503,601 |
| Mar 5, 2026 | 91.80 | 91.96 | 89.10 | 89.42 | 89.42 | -2.64% | 3,493,186 |
| Mar 4, 2026 | 87.24 | 92.38 | 87.24 | 91.84 | 91.84 | 4.94% | 5,257,465 |
| Mar 3, 2026 | 90.12 | 90.36 | 86.70 | 87.52 | 87.52 | -3.14% | 5,066,130 |
| Mar 2, 2026 | 91.00 | 91.60 | 89.14 | 90.36 | 90.36 | 2.52% | 5,613,982 |
| Feb 27, 2026 | 88.50 | 89.42 | 88.14 | 88.14 | 88.14 | 1.64% | 5,600,672 |
| Feb 26, 2026 | 89.82 | 89.82 | 86.66 | 86.72 | 86.72 | -3.34% | 4,700,576 |
| Feb 25, 2026 | 89.08 | 89.98 | 88.74 | 89.72 | 89.72 | 2.44% | 2,860,187 |
| Feb 24, 2026 | 88.22 | 88.30 | 87.00 | 87.58 | 87.58 | 0.21% | 3,209,917 |
| Feb 23, 2026 | 87.28 | 88.58 | 86.10 | 87.40 | 87.40 | 2.39% | 4,126,770 |
| Feb 20, 2026 | 84.58 | 85.58 | 84.16 | 85.36 | 85.36 | 1.98% | 4,153,721 |
| Feb 19, 2026 | 83.76 | 83.90 | 82.06 | 83.70 | 83.70 | -0.07% | 3,116,533 |
| Feb 18, 2026 | 82.70 | 83.76 | 82.02 | 83.76 | 83.76 | 2.12% | 3,692,279 |
| Feb 17, 2026 | 83.00 | 84.16 | 80.64 | 82.02 | 82.02 | -2.87% | 6,153,839 |
| Feb 16, 2026 | 82.80 | 84.52 | 81.52 | 84.44 | 84.44 | -1.61% | 3,841,394 |
| Feb 13, 2026 | 88.68 | 89.26 | 83.82 | 85.82 | 85.82 | -5.94% | 9,663,487 |
| Feb 12, 2026 | 92.30 | 92.66 | 90.28 | 91.24 | 91.24 | 0.15% | 5,771,481 |
| Feb 11, 2026 | 89.92 | 91.98 | 89.80 | 91.10 | 91.10 | 1.63% | 3,237,869 |
| Feb 10, 2026 | 89.88 | 90.10 | 88.24 | 89.64 | 89.64 | 0.16% | 4,435,703 |
| Feb 9, 2026 | 89.16 | 89.60 | 87.60 | 89.50 | 89.50 | 1.38% | 2,992,778 |
| Feb 6, 2026 | 86.50 | 88.28 | 85.70 | 88.28 | 88.28 | 1.94% | 3,771,275 |
| Feb 5, 2026 | 86.98 | 87.70 | 85.48 | 86.60 | 86.60 | -2.26% | 4,520,676 |
| Feb 4, 2026 | 88.20 | 89.66 | 87.46 | 88.60 | 88.60 | 0.96% | 4,532,575 |
| Feb 3, 2026 | 86.72 | 88.34 | 86.06 | 87.76 | 87.76 | 2.00% | 3,036,426 |
| Feb 2, 2026 | 83.28 | 86.38 | 82.78 | 86.04 | 86.04 | -0.32% | 6,545,875 |
| Jan 30, 2026 | 86.56 | 86.78 | 85.16 | 86.32 | 86.32 | -2.71% | 4,905,945 |
| Jan 29, 2026 | 89.28 | 90.34 | 88.46 | 88.72 | 88.72 | 1.56% | 6,302,794 |
| Jan 28, 2026 | 87.40 | 88.24 | 86.62 | 87.36 | 87.36 | 1.32% | 5,384,514 |
| Jan 27, 2026 | 86.40 | 86.76 | 85.06 | 86.22 | 86.22 | -0.53% | 5,143,628 |
| Jan 26, 2026 | 86.24 | 86.84 | 85.54 | 86.68 | 86.68 | 0.84% | 2,878,548 |
| Jan 23, 2026 | 84.04 | 85.96 | 84.00 | 85.96 | 85.96 | 2.24% | 4,314,450 |
| Jan 22, 2026 | 85.12 | 85.64 | 83.66 | 84.08 | 84.08 | -1.20% | 4,383,377 |
| Jan 21, 2026 | 84.50 | 85.26 | 83.80 | 85.10 | 85.10 | 3.13% | 3,865,851 |
| Jan 20, 2026 | 82.52 | 83.08 | 80.50 | 82.52 | 82.52 | -0.91% | 4,154,508 |
| Jan 19, 2026 | 82.98 | 83.80 | 82.70 | 83.28 | 83.28 | -0.62% | 3,943,230 |
| Jan 16, 2026 | 84.36 | 84.40 | 83.60 | 83.80 | 83.80 | -1.30% | 4,778,350 |
| Jan 15, 2026 | 84.28 | 84.90 | 82.94 | 84.90 | 84.90 | 0.64% | 4,017,623 |
| Jan 14, 2026 | 83.00 | 84.36 | 82.18 | 84.36 | 84.36 | 1.98% | 4,850,728 |
| Jan 13, 2026 | 82.02 | 82.72 | 81.02 | 82.72 | 82.72 | 1.00% | 3,657,636 |
| Jan 12, 2026 | 82.02 | 82.90 | 81.80 | 81.90 | 81.90 | 0.27% | 2,952,758 |
| Jan 9, 2026 | 81.12 | 81.84 | 80.14 | 81.68 | 81.68 | 1.92% | 2,801,671 |
| Jan 8, 2026 | 81.78 | 81.98 | 79.06 | 80.14 | 80.14 | -1.77% | 3,625,391 |
| Jan 7, 2026 | 83.42 | 83.44 | 81.00 | 81.58 | 81.58 | -2.11% | 3,791,372 |
| Jan 6, 2026 | 82.00 | 83.34 | 81.88 | 83.34 | 83.34 | 2.16% | 4,833,093 |
| Jan 5, 2026 | 80.88 | 81.58 | 80.46 | 81.58 | 81.58 | 2.67% | 4,014,533 |
| Jan 2, 2026 | 78.42 | 79.46 | 78.32 | 79.46 | 79.46 | 1.61% | 2,316,806 |
| Dec 30, 2025 | 77.68 | 78.32 | 77.30 | 78.20 | 78.20 | 1.19% | 2,359,125 |
| Dec 29, 2025 | 78.88 | 79.12 | 77.28 | 77.28 | 77.28 | -0.77% | 3,023,491 |
| Dec 23, 2025 | 77.18 | 77.94 | 76.90 | 77.88 | 77.88 | 0.46% | 2,173,228 |
| Dec 22, 2025 | 78.60 | 78.88 | 77.10 | 77.52 | 77.52 | -0.21% | 2,443,903 |
| Dec 19, 2025 | 77.66 | 78.46 | 77.46 | 77.68 | 77.68 | 0.47% | 8,122,172 |
| Dec 18, 2025 | 77.28 | 78.18 | 77.20 | 77.32 | 77.32 | -0.46% | 4,526,819 |
| Dec 17, 2025 | 76.98 | 78.14 | 76.36 | 77.68 | 77.68 | 2.24% | 4,370,336 |
| Dec 16, 2025 | 74.60 | 76.70 | 74.60 | 75.98 | 75.98 | 1.47% | 3,881,230 |
| Dec 15, 2025 | 75.56 | 76.10 | 74.68 | 74.88 | 74.88 | -1.21% | 2,847,682 |
| Dec 12, 2025 | 75.88 | 76.34 | 75.70 | 75.80 | 75.80 | -0.08% | 2,886,822 |
| Dec 11, 2025 | 75.08 | 76.22 | 74.54 | 75.86 | 75.86 | 1.63% | 3,712,124 |
| Dec 10, 2025 | 74.72 | 75.32 | 74.28 | 74.64 | 74.64 | 0.40% | 3,843,562 |
| Dec 9, 2025 | 73.64 | 74.36 | 73.50 | 74.34 | 74.34 | 0.05% | 4,288,926 |
| Dec 8, 2025 | 73.92 | 74.46 | 73.84 | 74.30 | 74.30 | 0.46% | 4,172,163 |
| Dec 5, 2025 | 75.34 | 77.36 | 73.64 | 73.96 | 73.96 | 0.05% | 6,034,934 |
| Dec 4, 2025 | 73.20 | 74.02 | 73.06 | 73.92 | 73.92 | 1.40% | 2,528,130 |
| Dec 3, 2025 | 72.90 | 73.56 | 72.60 | 72.90 | 72.90 | 1.39% | 3,268,031 |
| Dec 2, 2025 | 72.64 | 72.64 | 71.68 | 71.90 | 71.90 | -0.99% | 3,217,535 |
| Dec 1, 2025 | 72.28 | 73.54 | 72.24 | 72.62 | 72.62 | 0.33% | 3,584,649 |