Norsk Hydro ASA (0Q11.L)

LSE - LSE Delayed price. Currency in NOK

Add to watchlist

55.88

-0.25

(-0.44%)

At close: 06:17PM BST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	70.06	72.00	69.06	71.58	71.58	460,761
16 Apr 2024	72.08	71.34	69.14	70.28	70.28	893,383
15 Apr 2024	74.56	75.18	72.08	72.85	72.85	3,362,845
12 Apr 2024	68.67	71.61	67.58	71.05	71.05	1,358,714
11 Apr 2024	67.60	69.82	67.98	68.56	68.56	549,720
10 Apr 2024	68.82	69.32	67.04	68.39	68.39	540,839
09 Apr 2024	68.21	68.82	67.48	68.21	68.21	1,738,210
08 Apr 2024	66.94	68.94	67.18	68.58	68.58	2,616,975
05 Apr 2024	66.80	67.96	66.42	66.84	66.84	847,728
04 Apr 2024	66.12	68.82	65.78	67.77	67.77	2,106,458
03 Apr 2024	62.63	66.12	62.40	65.95	65.95	4,394,674
02 Apr 2024	60.80	63.48	60.58	63.06	63.06	1,217,020
28 Mar 2024	59.40	59.40	59.40	59.40	59.40	29,228
27 Mar 2024	60.06	60.50	59.00	60.00	60.00	647,123
26 Mar 2024	60.00	60.66	59.14	60.38	60.38	319,863
25 Mar 2024	60.35	61.28	59.56	59.63	59.63	1,258,122
22 Mar 2024	60.00	61.00	59.88	60.89	60.89	616,715
21 Mar 2024	60.63	61.12	58.90	60.83	60.83	475,855
20 Mar 2024	58.33	59.48	58.16	59.27	59.27	1,269,682
19 Mar 2024	58.04	58.58	57.34	58.37	58.37	1,376,824
18 Mar 2024	57.95	58.92	57.62	58.28	58.28	350,931
15 Mar 2024	57.30	58.94	57.24	57.91	57.91	417,875
14 Mar 2024	57.20	58.36	57.48	57.91	57.91	1,269,824
13 Mar 2024	56.96	57.86	56.52	57.85	57.85	1,632,456
12 Mar 2024	56.84	57.76	54.72	56.88	56.88	417,257
11 Mar 2024	55.36	56.14	54.70	54.95	54.95	489,176
08 Mar 2024	55.97	56.28	55.16	55.85	55.85	57,087
07 Mar 2024	54.23	56.40	53.76	54.72	54.72	2,030,565
06 Mar 2024	53.53	54.56	53.22	54.36	54.36	320,096
05 Mar 2024	54.35	54.82	53.32	54.22	54.22	1,587,629
04 Mar 2024	54.94	55.00	54.18	54.87	54.87	2,312,608
01 Mar 2024	54.56	55.44	54.00	54.80	54.80	1,673,062
29 Feb 2024	55.30	54.96	54.32	54.54	54.54	1,888,619
28 Feb 2024	56.04	56.48	54.10	54.57	54.57	219,159
27 Feb 2024	56.63	56.94	56.00	56.09	56.09	365,128
26 Feb 2024	55.60	56.40	55.44	56.16	56.16	253,607
23 Feb 2024	57.13	57.06	55.94	56.36	56.36	747,746
22 Feb 2024	57.91	58.32	56.84	58.06	58.06	537,790
21 Feb 2024	57.24	58.58	56.72	57.06	57.06	999,644
20 Feb 2024	56.40	57.50	56.10	56.58	56.58	370,152
19 Feb 2024	57.83	57.92	56.90	57.84	57.84	1,537,337
16 Feb 2024	56.40	58.56	55.66	58.37	58.37	347,283
15 Feb 2024	55.95	57.10	55.40	56.39	56.39	1,462,350
14 Feb 2024	56.08	57.16	55.20	56.53	56.53	918,042
13 Feb 2024	59.17	59.82	57.68	58.11	58.11	765,939
12 Feb 2024	58.65	59.28	58.10	59.02	59.02	314,599
09 Feb 2024	60.23	59.70	58.38	58.80	58.80	104,453
08 Feb 2024	59.70	60.20	59.21	59.53	59.53	324,982
07 Feb 2024	60.33	61.14	59.06	59.23	59.23	470,633
06 Feb 2024	60.04	61.04	58.90	60.69	60.69	880,811
05 Feb 2024	60.92	61.00	59.20	59.26	59.26	1,564,344
02 Feb 2024	61.81	62.34	61.07	61.78	61.78	416,344
01 Feb 2024	62.18	62.32	61.16	61.80	61.80	503,799
31 Jan 2024	61.74	62.06	61.44	61.72	61.72	917,340
30 Jan 2024	62.44	63.18	61.22	61.50	61.50	771,664
29 Jan 2024	62.69	62.94	62.06	62.87	62.87	421,043
26 Jan 2024	63.26	62.90	61.52	62.79	62.79	363,460
25 Jan 2024	63.76	62.62	61.20	61.27	61.27	1,400,951
24 Jan 2024	64.40	64.68	62.06	62.24	62.24	1,630,160
23 Jan 2024	59.57	63.05	58.52	61.15	61.15	1,331,643
22 Jan 2024	60.98	59.60	58.38	58.51	58.51	985,632
19 Jan 2024	61.07	61.40	59.40	59.78	59.78	1,338,368
18 Jan 2024	60.54	61.00	59.78	60.40	60.40	1,025,798
17 Jan 2024	60.73	62.66	59.96	60.35	60.35	957,778
16 Jan 2024	62.06	63.02	61.66	62.50	62.50	828,089
15 Jan 2024	63.57	63.92	62.64	62.68	62.68	445,822
12 Jan 2024	65.91	66.40	63.90	63.92	63.92	1,109,794
11 Jan 2024	66.82	66.92	65.46	66.21	66.21	772,615
10 Jan 2024	65.97	66.96	65.60	66.74	66.74	1,086,215
09 Jan 2024	66.42	67.16	65.86	66.99	66.99	641,255
08 Jan 2024	66.35	66.62	65.56	66.42	66.42	2,538,955
05 Jan 2024	65.43	66.92	65.30	65.88	65.88	649,279
04 Jan 2024	67.17	67.56	65.52	66.98	66.98	423,829
03 Jan 2024	67.70	67.80	65.88	66.30	66.30	711,203
02 Jan 2024	68.73	69.00	67.72	68.35	68.35	1,562,875
29 Dec 2023	68.37	68.70	67.80	68.36	68.36	612,701
28 Dec 2023	68.56	68.96	68.44	68.68	68.68	432,073
27 Dec 2023	67.68	68.50	67.52	68.26	68.26	511,662
22 Dec 2023	66.10	68.40	65.24	68.30	68.30	2,647,871
21 Dec 2023	65.55	65.98	64.16	65.64	65.64	1,313,018
20 Dec 2023	67.05	68.08	66.82	67.32	67.32	703,280
19 Dec 2023	66.84	67.92	66.42	67.10	67.10	683,292
18 Dec 2023	66.90	67.88	66.12	67.24	67.24	574,557
15 Dec 2023	65.01	67.84	66.22	66.52	66.52	1,963,651
14 Dec 2023	66.67	67.56	65.56	65.82	65.82	3,592,716
13 Dec 2023	63.93	64.08	62.62	63.32	63.32	488,581
12 Dec 2023	62.40	64.84	61.94	63.38	63.38	879,462
11 Dec 2023	62.08	62.72	61.40	62.32	62.32	1,604,083
08 Dec 2023	62.18	62.64	61.08	61.94	61.94	1,938,410
07 Dec 2023	63.43	63.18	62.06	62.57	62.57	809,105
06 Dec 2023	61.70	63.32	61.54	62.76	62.76	2,126,973
05 Dec 2023	62.63	63.26	61.91	61.92	61.92	2,432,710
04 Dec 2023	63.76	63.84	62.88	62.88	62.88	1,875,045
01 Dec 2023	63.30	64.46	62.40	64.34	64.34	1,993,557
30 Nov 2023	63.55	63.84	62.06	62.78	62.78	2,164,266
29 Nov 2023	61.72	64.62	61.50	63.12	63.12	1,168,525
28 Nov 2023	65.49	65.06	63.78	64.27	64.27	753,482
27 Nov 2023	64.82	65.44	64.16	64.96	64.96	985,619
24 Nov 2023	65.30	65.64	64.74	64.90	64.90	914,265
23 Nov 2023	64.10	65.40	63.90	65.34	65.34	744,354
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6421-0.0016(-0.25%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.51-0.18(-0.22%)

GOLD2,393.90+5.50(+0.23%)

Bitcoin AUD98,862.56+3,851.15(+4.05%)

Norsk Hydro ASA (0Q11.L)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6421
-0.0016(-0.25%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.51
-0.18(-0.22%)

GOLD
2,393.90
+5.50(+0.23%)

Bitcoin AUD
98,862.56
+3,851.15(+4.05%)