Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	62.08	63.30	61.52	62.06	62.06	1,287,811
20 Sept 2023	61.85	63.78	61.40	62.32	62.32	2,159,742
19 Sept 2023	61.72	62.32	61.64	62.10	62.10	395,751
18 Sept 2023	62.63	63.42	61.42	61.68	61.68	273,523
15 Sept 2023	62.92	63.46	62.26	63.02	63.02	288,302
14 Sept 2023	61.22	62.82	61.40	62.41	62.41	1,896,273
13 Sept 2023	60.96	61.96	60.92	61.00	61.00	740,159
12 Sept 2023	61.07	61.90	60.90	61.55	61.55	366,645
11 Sept 2023	59.76	60.92	59.64	60.34	60.34	2,712,019
08 Sept 2023	60.00	59.78	58.30	58.77	58.77	511,060
07 Sept 2023	62.12	62.22	59.69	60.29	60.29	501,959
06 Sept 2023	62.71	62.42	61.89	62.28	62.28	503,745
05 Sept 2023	62.23	62.64	62.06	62.50	62.50	533,518
04 Sept 2023	62.25	62.96	61.80	62.06	62.06	675,103
01 Sept 2023	59.60	61.62	59.66	61.38	61.38	1,607,278
31 Aug 2023	58.69	59.64	58.72	59.37	59.37	1,834,821
30 Aug 2023	59.74	59.64	58.78	59.03	59.03	259,083
29 Aug 2023	58.21	59.33	58.34	59.33	59.33	19,368,140
25 Aug 2023	58.65	58.68	57.82	58.14	58.14	444,240
24 Aug 2023	59.36	60.10	57.88	58.06	58.06	241,515
23 Aug 2023	60.04	59.56	58.90	59.21	59.21	1,101,519
22 Aug 2023	59.28	60.18	59.02	59.64	59.64	2,989,443
21 Aug 2023	59.78	59.72	58.88	59.45	59.45	451,754
18 Aug 2023	62.21	61.26	59.22	59.60	59.60	1,832,114
17 Aug 2023	61.97	62.20	61.66	61.97	61.97	998,339
16 Aug 2023	62.00	62.40	61.62	61.92	61.92	380,200
15 Aug 2023	62.92	63.18	62.05	62.45	62.45	254,817
14 Aug 2023	64.10	64.26	62.68	63.34	63.34	255,033
11 Aug 2023	64.18	64.56	63.84	64.25	64.25	473,235
10 Aug 2023	64.71	65.06	64.33	64.59	64.59	484,599
09 Aug 2023	63.89	65.02	63.74	64.66	64.66	1,502,320
08 Aug 2023	64.75	63.50	62.16	62.84	62.84	2,127,839
07 Aug 2023	65.07	65.24	63.84	64.64	64.64	1,387,494
04 Aug 2023	65.83	65.54	64.80	65.12	65.12	314,702
03 Aug 2023	64.65	65.74	64.42	65.30	65.30	61,654,210
02 Aug 2023	65.60	65.82	64.60	65.55	65.55	1,103,887
01 Aug 2023	66.25	66.54	65.52	65.68	65.68	306,646
31 July 2023	65.87	66.62	65.36	66.52	66.52	727,235
28 July 2023	64.44	65.40	64.12	65.18	65.18	1,044,088
27 July 2023	63.68	65.06	63.10	64.63	64.63	441,764
26 July 2023	64.80	65.56	63.64	63.87	63.87	493,728
25 July 2023	62.33	65.56	63.46	64.94	64.94	1,718,405
24 July 2023	62.21	62.66	61.70	62.13	62.13	1,027,853
21 July 2023	62.29	62.86	61.58	62.48	62.48	1,520,573
20 July 2023	63.09	63.98	63.14	63.86	63.86	5,136,779
19 July 2023	64.50	64.00	62.22	62.92	62.92	882,776
18 July 2023	64.71	65.46	63.90	64.48	64.48	3,597,376
17 July 2023	64.61	65.14	64.44	64.61	64.61	748,103
14 July 2023	66.80	66.75	65.62	65.81	65.81	435,472
13 July 2023	65.97	67.02	66.00	66.45	66.45	1,225,663
12 July 2023	64.12	66.18	64.26	66.13	66.13	1,728,828
11 July 2023	63.76	64.34	63.68	64.21	64.21	625,234
10 July 2023	62.48	63.64	61.58	62.84	62.84	354,096
07 July 2023	62.33	63.56	62.38	63.16	63.16	842,709
06 July 2023	63.36	63.54	62.58	63.04	63.04	1,534,170
05 July 2023	64.52	64.92	64.06	64.37	64.37	1,375,142
04 July 2023	64.65	65.28	64.58	64.78	64.78	384,343
03 July 2023	64.12	64.88	63.82	64.54	64.54	36,269,410
30 June 2023	64.56	64.80	63.78	63.89	63.89	1,530,194
29 June 2023	63.53	64.02	63.44	63.62	63.62	769,947
28 June 2023	63.09	64.30	62.82	63.48	63.48	379,360
27 June 2023	63.91	63.96	62.08	62.20	62.20	676,531
26 June 2023	62.21	63.64	61.48	62.93	62.93	1,006,629
23 June 2023	64.06	64.10	62.10	62.50	62.50	572,165
22 June 2023	64.88	65.70	64.42	65.36	65.36	986,873
21 June 2023	66.86	66.88	64.98	65.51	65.51	1,501,691
20 June 2023	68.18	68.78	67.32	67.62	67.62	978,828
19 June 2023	71.62	71.48	68.40	69.29	69.29	1,528,080
16 June 2023	73.03	73.08	71.52	72.07	72.07	1,145,346
15 June 2023	72.65	73.04	72.26	72.72	72.72	912,477
14 June 2023	72.33	74.54	72.20	73.53	73.53	1,198,575
13 June 2023	69.47	72.40	69.40	72.12	72.12	1,330,425
12 June 2023	69.38	69.60	68.62	69.27	69.27	683,863
09 June 2023	69.09	70.84	69.08	69.38	69.38	592,270
08 June 2023	69.01	69.58	68.49	68.88	68.88	488,354
07 June 2023	67.93	69.60	67.80	68.31	68.31	1,146,963
06 June 2023	70.12	68.96	67.44	67.95	67.95	852,702
05 June 2023	69.74	70.48	68.79	69.62	69.62	291,853
02 June 2023	66.50	70.86	67.62	69.95	69.95	1,633,379
01 June 2023	67.01	68.12	66.68	66.94	66.94	1,227,334
31 May 2023	67.64	68.62	67.02	68.54	68.54	1,773,577
30 May 2023	69.47	70.52	68.90	69.37	69.37	740,109
26 May 2023	69.11	70.00	68.84	69.67	69.67	948,391
25 May 2023	67.24	68.66	67.18	68.19	68.19	535,515
24 May 2023	69.74	67.88	65.98	66.47	66.47	1,287,397
23 May 2023	69.22	69.32	68.26	68.68	68.68	2,493,777
22 May 2023	69.41	69.98	68.64	68.81	68.81	5,982,813
19 May 2023	70.00	70.58	69.10	69.53	69.53	56,866,930
18 May 2023	-	-	-	-	-	-
17 May 2023	-	-	-	-	-	-
16 May 2023	68.69	69.50	68.22	69.22	69.22	31,175,900
15 May 2023	68.96	69.64	68.56	69.17	69.17	6,856,032
12 May 2023	68.52	69.54	68.24	68.71	68.71	4,685,683
11 May 2023	70.18	69.61	68.04	68.47	68.47	12,307,400
11 May 2023	5.65 Dividend
10 May 2023	75.32	76.22	74.68	74.82	69.17	1,432,055
09 May 2023	75.28	75.40	73.34	74.00	68.41	1,635,877
05 May 2023	75.13	75.34	72.86	73.68	68.12	69,350,590
04 May 2023	76.25	77.24	74.94	76.28	70.52	18,658,190
03 May 2023	77.09	78.08	76.52	76.74	70.94	7,093,357
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,246.10-23.90(-0.33%)

ASX 2007,044.80-24.00(-0.34%)

AUD/USD0.6428-0.0014(-0.23%)

OIL90.23+0.20(+0.22%)

GOLD1,943.10-2.50(-0.13%)

Bitcoin AUD40,711.00-657.29(-1.59%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Norsk Hydro ASA (0Q11.L)

ALL ORDS
7,246.10
-23.90(-0.33%)

ASX 200
7,044.80
-24.00(-0.34%)

AUD/USD
0.6428
-0.0014(-0.23%)

OIL
90.23
+0.20(+0.22%)

GOLD
1,943.10
-2.50(-0.13%)

Bitcoin AUD
40,711.00
-657.29(-1.59%)