Australia markets closed

Norsk Hydro ASA (0Q11.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
58.04+2.16 (+3.86%)
At close: 08:36AM BST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202467.3868.8467.1868.2768.27127,093
11 July 202467.0367.4066.2867.1667.16100,857
10 July 202467.2867.8265.8466.9366.9381,170
09 July 202467.1567.8266.2866.7266.7267,122
08 July 202467.1168.0065.7466.5666.56210,932
05 July 202468.0068.6867.1667.8267.82119,425
04 July 202467.8768.6267.5868.0668.06102,760
03 July 202467.4168.6265.8867.9867.98234,815
02 July 202466.1467.2265.5865.9965.99282,571
01 July 202466.8667.5266.1066.8666.861,788,512
28 June 202466.5067.0665.6266.7466.7499,187
27 June 202465.9166.4064.7466.1066.10113,622
26 June 202465.9766.7265.0066.0966.09640,524
25 June 202466.1866.5064.5064.8364.8380,452
24 June 202464.6566.7264.2665.2665.26101,441
21 June 202465.2865.7064.2265.3265.32183,220
20 June 202463.7265.5463.5064.9464.9488,873
19 June 202465.0164.8863.7664.1864.1894,611
18 June 202463.6464.1062.7063.5163.51142,188
17 June 202464.7564.7063.1663.2263.223,833,332
14 June 202467.0767.2664.7665.5765.57356,826
13 June 202468.4268.0666.6867.5167.5143,216
12 June 202468.5067.4866.1266.9066.90110,331
11 June 202468.7769.0666.4066.5966.59811,266
10 June 202467.3068.6467.0468.3368.3365,773
07 June 202467.9168.4266.8068.0768.07149,535
06 June 202468.2168.8867.1268.5368.5322,588
05 June 202469.0769.9867.4668.4468.441,329,456
04 June 202471.2071.3868.2668.9268.92206,332
03 June 202470.4071.5469.1871.0271.02105,885
31 May 202469.6071.5269.1870.9270.921,736,215
30 May 202468.0870.2068.0269.3669.36208,617
29 May 202471.1371.4469.1070.0170.011,888,675
28 May 202469.1370.9268.5869.2069.20195,787
24 May 202468.4869.0867.9868.4868.48108,812
23 May 202468.4269.4267.8868.6968.693,208,458
22 May 202471.2071.8869.0069.3669.36323,958
21 May 202468.0071.7068.6270.0070.0024,859,220
20 May 2024------
17 May 2024------
16 May 202468.1067.7466.5467.3567.354,228,760
15 May 202467.9768.5067.0067.8967.898,818,812
14 May 202467.6268.5867.1067.8067.8099,678
13 May 202466.3367.8265.9066.0866.0835,272
10 May 202466.9268.4066.5266.7066.70340,791
09 May 2024------
08 May 202467.6067.7865.4865.9865.98599,426
08 May 20242.5 Dividend
07 May 202470.5670.7469.4470.3067.804,264,201
03 May 202469.0169.5067.3869.0166.566,352,474
02 May 202469.0969.5267.5467.9465.529,216,603
01 May 2024------
30 Apr 202469.5170.3668.6669.1466.682,226,082
29 Apr 202470.1670.6469.3469.7467.26196,113
26 Apr 202467.4970.6667.8870.1767.671,090,395
25 Apr 202467.6468.3466.8867.4365.042,113,929
24 Apr 202466.1069.3265.6267.4465.042,538,216
23 Apr 202468.8470.1067.4868.4866.043,550,478
22 Apr 202470.0870.6668.8270.1767.67518,458
19 Apr 202471.6272.0270.4270.7168.20235,035
18 Apr 202471.0172.3270.6470.8568.33578,669
17 Apr 202470.0672.0069.0671.5869.03460,761
16 Apr 202472.0871.3469.1470.2867.78893,383
15 Apr 202474.5675.1872.0872.8570.253,362,845
12 Apr 202468.6771.6167.5871.0568.521,358,714
11 Apr 202467.6069.8267.9868.5666.12549,720
10 Apr 202468.8269.3267.0468.3965.96540,839
09 Apr 202468.2168.8267.4868.2165.781,738,210
08 Apr 202466.9468.9467.1868.5866.142,616,975
05 Apr 202466.8067.9666.4266.8464.46847,728
04 Apr 202466.1268.8265.7867.7765.362,106,458
03 Apr 202462.6366.1262.4065.9563.614,394,674
02 Apr 202460.8063.4860.5863.0660.811,217,020
28 Mar 202459.4059.4059.4059.4057.2929,228
27 Mar 202460.0660.5059.0060.0057.87647,123
26 Mar 202460.0060.6659.1460.3858.23319,863
25 Mar 202460.3561.2859.5659.6357.511,258,122
22 Mar 202460.0061.0059.8860.8958.73616,715
21 Mar 202460.6361.1258.9060.8358.66475,855
20 Mar 202458.3359.4858.1659.2757.161,269,682
19 Mar 202458.0458.5857.3458.3756.291,376,824
18 Mar 202457.9558.9257.6258.2856.21350,931
15 Mar 202457.3058.9457.2457.9155.85417,875
14 Mar 202457.2058.3657.4857.9155.851,269,824
13 Mar 202456.9657.8656.5257.8555.791,632,456
12 Mar 202456.8457.7654.7256.8854.86417,257
11 Mar 202455.3656.1454.7054.9553.00489,176
08 Mar 202455.9756.2855.1655.8553.8657,087
07 Mar 202454.2356.4053.7654.7252.772,030,565
06 Mar 202453.5354.5653.2254.3652.43320,096
05 Mar 202454.3554.8253.3254.2252.291,587,629
04 Mar 202454.9455.0054.1854.8752.922,312,608
01 Mar 202454.5655.4454.0054.8052.851,673,062
29 Feb 202455.3054.9654.3254.5452.601,888,619
28 Feb 202456.0456.4854.1054.5752.63219,159
27 Feb 202456.6356.9456.0056.0954.10365,128
26 Feb 202455.6056.4055.4456.1654.17253,607
23 Feb 202457.1357.0655.9456.3654.36747,746
22 Feb 202457.9158.3256.8458.0655.99537,790
21 Feb 202457.2458.5856.7257.0655.03999,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...