Australia markets close in 3 minutes

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 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202468.2170.8468.0469.7769.77206,103
10 Oct 202467.0168.2066.4467.2867.28140,748
09 Oct 202466.7167.0466.0666.2866.28205,103
08 Oct 202465.5366.7665.3466.2266.22123,801
07 Oct 202468.9669.1067.9568.5068.504,163,942
04 Oct 202467.4169.0067.4067.9767.97418,321
03 Oct 202468.3768.5067.0067.3267.322,024,667
02 Oct 202469.3269.5068.3468.7668.764,148,693
01 Oct 202468.2969.2467.6868.6368.63311,333
30 Sept 202468.5269.6068.1468.3768.37150,217
27 Sept 202468.3368.7867.5868.2668.26367,982
26 Sept 202466.4867.8666.3667.1067.10346,173
25 Sept 202464.9266.5864.5064.8064.80513,412
24 Sept 202465.6066.3664.7065.6565.651,701,188
23 Sept 202461.5562.5261.1262.1362.1399,679
20 Sept 202462.8062.9861.7861.8061.80297,299
19 Sept 202462.7363.5062.4263.1263.12210,404
18 Sept 202460.6560.8060.0860.7060.70170,115
17 Sept 202461.9162.2660.1460.7160.71678,858
16 Sept 202459.3262.2458.2260.7060.70921,792
13 Sept 202457.0159.4058.4659.0459.041,408,487
12 Sept 202458.8059.9058.2259.1059.102,179,114
11 Sept 202455.4158.2457.0457.3957.39596,236
10 Sept 202456.1456.8655.4456.3656.36316,533
09 Sept 202455.6856.2655.5255.7755.7759,531
06 Sept 202456.5056.5655.5056.3056.30123,006
05 Sept 202455.9356.9055.7856.5056.50160,487
04 Sept 202456.5857.0256.3656.7756.77179,322
03 Sept 202459.2459.3456.5857.9557.952,107,996
02 Sept 202459.2059.5658.2259.0659.06358,281
30 Aug 202459.2460.0259.0259.7259.72230,324
29 Aug 202458.7159.2858.5058.9858.98109,217
28 Aug 202460.0060.2658.7659.3259.32158,001
27 Aug 202460.7561.0860.3860.7260.72162,970
23 Aug 202459.1159.7858.7459.1159.11214,400
22 Aug 202459.2659.7658.6859.3959.39133,936
21 Aug 202460.0060.7859.2459.9659.96143,893
20 Aug 202459.2260.2259.2259.8859.88104,341
19 Aug 202458.5459.7258.4658.5058.50120,599
16 Aug 202457.7458.1857.3657.7957.793,473,974
15 Aug 202457.1357.9857.0657.7657.76165,681
14 Aug 202457.0957.6656.5657.3057.30532,584
13 Aug 202457.5557.6056.6657.0157.01480,217
12 Aug 202457.0557.5656.9857.2657.26103,703
09 Aug 202457.0957.7456.8857.2657.26186,602
08 Aug 202455.6856.0054.9655.7555.75150,251
07 Aug 202456.9256.9255.3656.5556.55110,661
06 Aug 202456.2756.7655.2055.7455.742,594,974
05 Aug 202455.3055.5454.4254.6254.62230,207
02 Aug 202458.2758.7057.2657.8857.88526,144
01 Aug 202460.3560.4058.8259.2159.21650,341
31 July 202459.7660.8459.7460.5160.51164,293
30 July 202461.0159.9858.5258.6258.6288,802
29 July 202460.7560.7859.9460.3160.3195,415
26 July 202460.8061.3660.5860.7260.7286,902
25 July 202459.5160.6059.0059.6359.63620,756
24 July 202460.5061.6460.2061.1661.16149,557
23 July 202460.5661.9860.4061.2661.26365,613
22 July 202463.7664.1463.4664.0164.01174,046
19 July 202463.6265.3463.2263.9263.92504,456
18 July 202466.0866.4865.2865.7465.74114,945
17 July 202465.5566.1664.8865.9065.901,030,970
16 July 202465.7066.8865.5665.9165.91330,087
15 July 202468.9069.0065.6465.6465.64202,218
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...