Norsk Hydro ASA NHY
OSL · Norway · Non-Energy Minerals
NOK 79.44-3.20 (-3.87%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 79.44 | -3.87% | NOK 81.50 | NOK 81.74 | NOK 78.70 | 6.38M |
| 2026-09-30 | NOK 82.64 | +0.29% | NOK 81.80 | NOK 83.10 | NOK 81.64 | 2.93M |
| 2026-09-29 | NOK 82.40 | -0.51% | NOK 83.74 | NOK 84.00 | NOK 81.82 | 2.80M |
| 2026-09-28 | NOK 82.82 | +0.53% | NOK 82.42 | NOK 83.16 | NOK 81.86 | 1.63M |
| 2026-09-25 | NOK 82.38 | -0.70% | NOK 82.80 | NOK 83.30 | NOK 81.60 | 2.46M |
| 2026-09-24 | NOK 82.96 | -1.64% | NOK 83.78 | NOK 84.90 | NOK 82.92 | 1.88M |
| 2026-09-23 | NOK 84.34 | -1.40% | NOK 85.22 | NOK 86.00 | NOK 84.20 | 1.69M |
| 2026-09-22 | NOK 85.54 | +0.92% | NOK 85.00 | NOK 86.30 | NOK 85.00 | 1.57M |
| 2026-09-21 | NOK 84.76 | -1.49% | NOK 85.98 | NOK 86.36 | NOK 84.42 | 2.18M |
| 2026-09-18 | NOK 86.04 | -0.58% | NOK 86.58 | NOK 87.60 | NOK 86.04 | 6.80M |
| 2026-09-17 | NOK 86.54 | +2.00% | NOK 84.80 | NOK 86.76 | NOK 84.80 | 4.42M |
| 2026-09-16 | NOK 84.84 | +0.40% | NOK 84.30 | NOK 85.52 | NOK 83.70 | 3.84M |
| 2026-09-15 | NOK 84.50 | -1.84% | NOK 86.16 | NOK 86.44 | NOK 84.38 | 2.46M |
| 2026-09-14 | NOK 86.08 | -1.67% | NOK 87.00 | NOK 87.14 | NOK 85.68 | 2.58M |
| 2026-09-11 | NOK 87.54 | -3.80% | NOK 87.78 | NOK 89.28 | NOK 87.16 | 3.68M |
| 2026-09-10 | NOK 91.00 | -1.94% | NOK 92.80 | NOK 93.20 | NOK 90.70 | 3.06M |
| 2026-09-09 | NOK 92.80 | -1.28% | NOK 94.34 | NOK 95.12 | NOK 92.80 | 4.00M |
| 2026-09-08 | NOK 94.00 | -0.44% | NOK 94.40 | NOK 94.76 | NOK 93.66 | 3.24M |
| 2026-09-07 | NOK 94.42 | +0.53% | NOK 93.88 | NOK 94.84 | NOK 93.88 | 1.27M |
| 2026-09-04 | NOK 93.92 | -1.26% | NOK 94.56 | NOK 94.96 | NOK 93.38 | 2.40M |
| 2026-09-03 | NOK 95.12 | +3.06% | NOK 92.40 | NOK 96.82 | NOK 92.36 | 3.03M |
| 2026-09-02 | NOK 92.30 | -0.24% | NOK 91.44 | NOK 92.98 | NOK 91.40 | 3.13M |
| 2026-09-01 | NOK 92.52 | -1.47% | NOK 95.00 | NOK 95.00 | NOK 92.06 | 3.22M |
| 2026-08-31 | NOK 93.90 | +0.71% | NOK 93.94 | NOK 94.36 | NOK 93.42 | 4.10M |
| 2026-08-28 | NOK 93.24 | +1.33% | NOK 92.92 | NOK 93.72 | NOK 92.60 | 3.14M |
| 2026-08-27 | NOK 92.02 | -0.80% | NOK 93.18 | NOK 93.18 | NOK 91.38 | 2.12M |
| 2026-08-26 | NOK 92.76 | -0.66% | NOK 93.00 | NOK 94.40 | NOK 92.70 | 2.12M |
| 2026-08-25 | NOK 93.38 | -0.11% | NOK 93.02 | NOK 93.80 | NOK 92.60 | 2.04M |
| 2026-08-24 | NOK 93.48 | +1.63% | NOK 91.90 | NOK 94.02 | NOK 91.90 | 2.58M |
| 2026-08-21 | NOK 91.98 | +4.21% | NOK 89.84 | NOK 92.34 | NOK 89.84 | 5.33M |
| 2026-08-20 | NOK 88.26 | -2.90% | NOK 90.62 | NOK 91.44 | NOK 87.06 | 3.69M |
| 2026-08-19 | NOK 90.90 | +0.84% | NOK 90.36 | NOK 92.02 | NOK 90.02 | 2.99M |
| 2026-08-18 | NOK 90.14 | -0.11% | NOK 89.74 | NOK 90.64 | NOK 88.86 | 2.75M |
| 2026-08-17 | NOK 90.24 | +0.53% | NOK 90.28 | NOK 91.02 | NOK 89.70 | 2.23M |
| 2026-08-14 | NOK 89.76 | -0.29% | NOK 90.38 | NOK 90.38 | NOK 89.12 | 2.77M |
| 2026-08-13 | NOK 90.02 | -2.43% | NOK 90.76 | NOK 90.82 | NOK 88.96 | 3.15M |
| 2026-08-12 | NOK 92.26 | -0.17% | NOK 92.70 | NOK 93.70 | NOK 91.86 | 2.90M |
| 2026-08-11 | NOK 92.42 | -1.13% | NOK 94.00 | NOK 94.12 | NOK 90.92 | 4.18M |
| 2026-08-10 | NOK 93.48 | +3.13% | NOK 91.46 | NOK 93.62 | NOK 91.36 | 3.94M |
| 2026-08-07 | NOK 90.64 | +1.12% | NOK 90.26 | NOK 90.92 | NOK 89.44 | 3.63M |
| 2026-08-06 | NOK 89.64 | -1.54% | NOK 90.08 | NOK 90.92 | NOK 87.98 | 3.62M |
| 2026-08-05 | NOK 91.04 | +1.74% | NOK 90.42 | NOK 91.10 | NOK 89.54 | 3.11M |
| 2026-08-04 | NOK 89.48 | +2.71% | NOK 88.00 | NOK 90.64 | NOK 88.00 | 3.38M |
| 2026-08-03 | NOK 87.12 | +0.53% | NOK 86.66 | NOK 87.30 | NOK 85.94 | 2.96M |
| 2026-07-31 | NOK 86.66 | -0.12% | NOK 87.14 | NOK 88.18 | NOK 86.16 | 3.42M |
| 2026-07-30 | NOK 86.76 | +1.90% | NOK 86.56 | NOK 87.56 | NOK 85.94 | 3.02M |
| 2026-07-29 | NOK 85.14 | +0.76% | NOK 85.44 | NOK 87.38 | NOK 84.48 | 3.02M |
| 2026-07-28 | NOK 84.50 | -0.78% | NOK 85.80 | NOK 86.14 | NOK 83.52 | 3.16M |
| 2026-07-27 | NOK 85.16 | -1.14% | NOK 85.74 | NOK 86.16 | NOK 84.34 | 3.25M |
| 2026-07-24 | NOK 86.14 | -2.42% | NOK 87.06 | NOK 87.88 | NOK 86.00 | 2.89M |
| 2026-07-23 | NOK 88.28 | +2.96% | NOK 85.82 | NOK 88.28 | NOK 85.40 | 4.94M |
| 2026-07-22 | NOK 85.74 | +2.44% | NOK 85.02 | NOK 87.58 | NOK 85.00 | 5.29M |
| 2026-07-21 | NOK 83.70 | +1.21% | NOK 84.86 | NOK 85.44 | NOK 83.56 | 3.95M |
| 2026-07-20 | NOK 82.70 | -2.66% | NOK 86.40 | NOK 86.40 | NOK 82.70 | 4.19M |
| 2026-07-17 | NOK 84.96 | -0.12% | NOK 84.52 | NOK 85.06 | NOK 84.20 | 7.55M |
| 2026-07-16 | NOK 85.06 | -2.79% | NOK 87.50 | NOK 87.62 | NOK 85.06 | 3.76M |
| 2026-07-15 | NOK 87.50 | -1.66% | NOK 89.74 | NOK 89.74 | NOK 87.50 | 2.27M |
| 2026-07-14 | NOK 88.98 | +2.96% | NOK 88.14 | NOK 90.36 | NOK 87.74 | 4.94M |
| 2026-07-13 | NOK 86.42 | +1.60% | NOK 84.58 | NOK 86.62 | NOK 84.42 | 2.71M |
| 2026-07-10 | NOK 85.06 | +0.26% | NOK 85.00 | NOK 86.50 | NOK 84.46 | 2.49M |
| 2026-07-09 | NOK 84.84 | +0.50% | NOK 85.42 | NOK 85.94 | NOK 84.38 | 2.74M |
| 2026-07-08 | NOK 84.42 | -2.16% | NOK 86.90 | NOK 87.12 | NOK 83.34 | 6.22M |
| 2026-07-07 | NOK 86.28 | -1.17% | NOK 86.38 | NOK 86.98 | NOK 85.40 | 4.08M |
| 2026-07-06 | NOK 87.30 | +1.28% | NOK 86.00 | NOK 87.64 | NOK 85.88 | 3.02M |
| 2026-07-03 | NOK 86.20 | +0.12% | NOK 86.90 | NOK 87.18 | NOK 86.02 | 2.27M |
| 2026-07-02 | NOK 86.10 | -2.20% | NOK 87.14 | NOK 87.24 | NOK 84.76 | 4.67M |
| 2026-07-01 | NOK 88.04 | -1.96% | NOK 89.14 | NOK 89.64 | NOK 86.70 | 4.38M |
| 2026-06-30 | NOK 89.80 | +0.18% | NOK 90.42 | NOK 90.88 | NOK 89.80 | 3.03M |
| 2026-06-29 | NOK 89.64 | +0.76% | NOK 88.60 | NOK 91.42 | NOK 88.60 | 3.22M |
| 2026-06-26 | NOK 88.96 | -1.42% | NOK 89.76 | NOK 90.24 | NOK 88.94 | 4.35M |
| 2026-06-25 | NOK 90.24 | -1.44% | NOK 90.02 | NOK 91.02 | NOK 89.68 | 5.29M |
| 2026-06-24 | NOK 91.56 | -2.55% | NOK 94.24 | NOK 94.50 | NOK 90.32 | 5.62M |
| 2026-06-23 | NOK 93.96 | -3.77% | NOK 95.50 | NOK 95.82 | NOK 92.34 | 6.51M |
| 2026-06-22 | NOK 97.64 | -4.13% | NOK 102.60 | NOK 103.40 | NOK 97.30 | 6.18M |
| 2026-06-19 | NOK 101.85 | +0.10% | NOK 101.75 | NOK 101.85 | NOK 100.05 | 4.79M |
| 2026-06-18 | NOK 101.75 | -0.88% | NOK 101.85 | NOK 102.25 | NOK 100.85 | 3.74M |
| 2026-06-17 | NOK 102.65 | -0.34% | NOK 102.70 | NOK 103.20 | NOK 101.35 | 3.54M |
| 2026-06-16 | NOK 103.00 | -0.05% | NOK 102.30 | NOK 103.00 | NOK 101.40 | 5.46M |
| 2026-06-15 | NOK 103.05 | -6.15% | NOK 108.00 | NOK 108.10 | NOK 101.90 | 6.58M |
| 2026-06-12 | NOK 109.80 | -0.81% | NOK 111.65 | NOK 112.35 | NOK 106.25 | 5.33M |
| 2026-06-11 | NOK 110.70 | +0.64% | NOK 107.85 | NOK 110.90 | NOK 107.50 | 3.58M |
| 2026-06-10 | NOK 110.00 | -2.74% | NOK 112.80 | NOK 113.00 | NOK 108.10 | 3.97M |
| 2026-06-09 | NOK 113.10 | -1.22% | NOK 114.70 | NOK 115.35 | NOK 112.65 | 3.16M |
| 2026-06-08 | NOK 114.50 | -1.34% | NOK 115.70 | NOK 115.85 | NOK 113.70 | 3.51M |
| 2026-06-05 | NOK 116.05 | -1.74% | NOK 117.90 | NOK 118.25 | NOK 115.70 | 3.33M |
| 2026-06-04 | NOK 118.10 | -0.51% | NOK 117.65 | NOK 118.50 | NOK 117.10 | 2.49M |
| 2026-06-03 | NOK 118.70 | -0.63% | NOK 120.00 | NOK 120.40 | NOK 117.40 | 3.10M |
| 2026-06-02 | NOK 119.45 | +4.32% | NOK 115.80 | NOK 119.85 | NOK 115.80 | 3.67M |
| 2026-06-01 | NOK 114.50 | +1.15% | NOK 114.20 | NOK 115.45 | NOK 113.30 | 3.09M |
| 2026-05-29 | NOK 113.20 | -0.48% | NOK 114.00 | NOK 114.40 | NOK 112.20 | 13.49M |