Australia markets closed

Norsk Hydro ASA (0Q11.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
55.88-0.25 (-0.44%)
As of 05:17PM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202455.6056.4055.4456.1656.16253,607
23 Feb 202457.1357.0655.9456.3656.36747,746
22 Feb 202457.9158.3256.8458.0658.06537,790
21 Feb 202457.2458.5856.7257.0657.06999,644
20 Feb 202456.4057.5056.1056.5856.58370,152
19 Feb 202457.8357.9256.9057.8457.841,537,337
16 Feb 202456.4058.5655.6658.3758.37347,283
15 Feb 202455.9557.1055.4056.3956.391,462,350
14 Feb 202456.0857.1655.2056.5356.53918,042
13 Feb 202459.1759.8257.6858.1158.11765,939
12 Feb 202458.6559.2858.1059.0259.02314,599
09 Feb 202460.2359.7058.3858.8058.80104,453
08 Feb 202459.7060.2059.2159.5359.53324,982
07 Feb 202460.3361.1459.0659.2359.23470,633
06 Feb 202460.0461.0458.9060.6960.69880,811
05 Feb 202460.9261.0059.2059.2659.261,564,344
02 Feb 202461.8162.3461.0761.7861.78416,344
01 Feb 202462.1862.3261.1661.8061.80503,799
31 Jan 202461.7462.0661.4461.7261.72917,340
30 Jan 202462.4463.1861.2261.5061.50771,664
29 Jan 202462.6962.9462.0662.8762.87421,043
26 Jan 202463.2662.9061.5262.7962.79363,460
25 Jan 202463.7662.6261.2061.2761.271,400,951
24 Jan 202464.4064.6862.0662.2462.241,630,160
23 Jan 202459.5763.0558.5261.1561.151,331,643
22 Jan 202460.9859.6058.3858.5158.51985,632
19 Jan 202461.0761.4059.4059.7859.781,338,368
18 Jan 202460.5461.0059.7860.4060.401,025,798
17 Jan 202460.7362.6659.9660.3560.35957,778
16 Jan 202462.0663.0261.6662.5062.50828,089
15 Jan 202463.5763.9262.6462.6862.68445,822
12 Jan 202465.9166.4063.9063.9263.921,109,794
11 Jan 202466.8266.9265.4666.2166.21772,615
10 Jan 202465.9766.9665.6066.7466.741,086,215
09 Jan 202466.4267.1665.8666.9966.99641,255
08 Jan 202466.3566.6265.5666.4266.422,538,955
05 Jan 202465.4366.9265.3065.8865.88649,279
04 Jan 202467.1767.5665.5266.9866.98423,829
03 Jan 202467.7067.8065.8866.3066.30711,203
02 Jan 202468.7369.0067.7268.3568.351,562,875
29 Dec 202368.3768.7067.8068.3668.36612,701
28 Dec 202368.5668.9668.4468.6868.68432,073
27 Dec 202367.6868.5067.5268.2668.26511,662
22 Dec 202366.1068.4065.2468.3068.302,647,871
21 Dec 202365.5565.9864.1665.6465.641,313,018
20 Dec 202367.0568.0866.8267.3267.32703,280
19 Dec 202366.8467.9266.4267.1067.10683,292
18 Dec 202366.9067.8866.1267.2467.24574,557
15 Dec 202365.0167.8466.2266.5266.521,963,651
14 Dec 202366.6767.5665.5665.8265.823,592,716
13 Dec 202363.9364.0862.6263.3263.32488,581
12 Dec 202362.4064.8461.9463.3863.38879,462
11 Dec 202362.0862.7261.4062.3262.321,604,083
08 Dec 202362.1862.6461.0861.9461.941,938,410
07 Dec 202363.4363.1862.0662.5762.57809,105
06 Dec 202361.7063.3261.5462.7662.762,126,973
05 Dec 202362.6363.2661.9161.9261.922,432,710
04 Dec 202363.7663.8462.8862.8862.881,875,045
01 Dec 202363.3064.4662.4064.3464.341,993,557
30 Nov 202363.5563.8462.0662.7862.782,164,266
29 Nov 202361.7264.6261.5063.1263.121,168,525
28 Nov 202365.4965.0663.7864.2764.27753,482
27 Nov 202364.8265.4464.1664.9664.96985,619
24 Nov 202365.3065.6464.7464.9064.90914,265
23 Nov 202364.1065.4063.9065.3465.34744,354
22 Nov 202364.5664.7263.1863.3963.39742,448
21 Nov 202365.2465.6664.0064.0064.00451,445
20 Nov 202364.5465.3663.2464.9064.901,082,256
17 Nov 202363.4965.2863.0664.9464.94916,982
16 Nov 202363.5365.0063.3563.9163.91832,415
15 Nov 202363.0764.9662.8464.4964.491,723,256
14 Nov 202360.2362.6859.8462.2262.222,763,243
13 Nov 202360.3561.1859.7659.9259.921,990,205
10 Nov 202362.5462.7460.5161.1761.17692,123
09 Nov 202363.0163.0861.6062.2362.23448,752
08 Nov 202362.0262.4261.3462.2262.22837,888
07 Nov 202363.2463.3261.7162.9062.903,274,031
06 Nov 202362.0063.8262.5463.6063.602,795,728
03 Nov 202363.2263.6062.0062.3362.332,225,116
02 Nov 202363.2464.2862.7063.1163.111,846,032
01 Nov 202363.4563.7062.0463.4463.44947,659
31 Oct 202362.4464.0162.1663.6163.615,803,567
30 Oct 202361.7062.6459.8262.3262.321,244,738
27 Oct 202361.6261.9859.9460.6460.645,228,411
26 Oct 202359.0761.8658.9861.4361.431,641,274
25 Oct 202359.7460.9059.0260.2260.224,087,269
24 Oct 202357.7660.4056.5659.6959.692,174,134
23 Oct 202357.2658.6056.6457.2457.242,294,566
20 Oct 202358.9259.1858.0158.0358.031,359,678
19 Oct 202361.6861.0859.1860.3060.301,553,333
18 Oct 202361.6861.6660.5060.5060.502,570,047
17 Oct 202362.1462.6660.2460.7760.77855,617
16 Oct 202361.5562.3560.8862.2562.25706,578
13 Oct 202362.2562.5061.3061.3561.351,675,105
12 Oct 202362.3763.3261.9862.2662.26430,828
11 Oct 202361.9162.4661.7061.7061.70678,561
10 Oct 202360.8663.2660.3462.2262.222,892,293
09 Oct 202360.7161.2859.8060.0860.081,339,365
06 Oct 202362.4262.7060.5461.1061.102,685,318
05 Oct 202362.1662.7261.7062.4862.481,000,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...