Norsk Hydro ASA (NOH1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 23 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 22 May 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | 1,950 |
| 21 May 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 900 |
| 20 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 15 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 14 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 13 May 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 4,000 |
| 10 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 09 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 08 May 2024 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | 200 |
| 08 May 2024 | 2.5 Dividend | |||||
| 07 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.45 | - |
| 06 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 3.43 | - |
| 03 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 3.33 | - |
| 02 May 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.38 | - |
| 30 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 3.42 | - |
| 29 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 3.44 | - |
| 26 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.37 | - |
| 25 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 3.30 | - |
| 24 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 3.35 | - |
| 23 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.45 | - |
| 22 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 3.52 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 3.48 | - |
| 18 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.53 | - |
| 17 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 3.45 | - |
| 16 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 3.55 | - |
| 15 Apr 2024 | 6.20 | 6.27 | 6.20 | 6.24 | 3.62 | 500 |
| 12 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 3.46 | - |
| 11 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 3.42 | - |
| 10 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 3.40 | - |
| 09 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.38 | - |
| 08 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 3.35 | - |
| 05 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 3.34 | - |
| 04 Apr 2024 | 5.61 | 5.86 | 5.61 | 5.86 | 3.40 | 500 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.10 | - |
| 02 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 2.94 | - |
| 28 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 2.95 | - |
| 27 Mar 2024 | 5.14 | 5.14 | 5.07 | 5.07 | 2.94 | 430 |
| 26 Mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 2.99 | - |
| 25 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 3.02 | 500 |
| 22 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.01 | - |
| 21 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 2.98 | - |
| 20 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2.87 | - |
| 19 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.90 | - |
| 18 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.90 | - |
| 15 Mar 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 2.91 | 7,000 |
| 14 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 2.93 | - |
| 13 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 2.86 | - |
| 12 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 2.83 | - |
| 11 Mar 2024 | 4.93 | 4.93 | 4.86 | 4.86 | 2.81 | 50 |
| 08 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 2.86 | - |
| 07 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 2.75 | - |
| 06 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 2.70 | - |
| 05 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 2.75 | - |
| 04 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 2.78 | - |
| 01 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 2.79 | - |
| 29 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 2.78 | - |
| 28 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 2.86 | - |
| 27 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 2.85 | - |
| 26 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 2.84 | 400 |
| 23 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.90 | - |
| 22 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 2.95 | - |
| 21 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2.90 | - |
| 20 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 2.88 | - |
| 19 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 2.97 | - |
| 16 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 2.85 | - |
| 15 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2.87 | - |
| 14 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 2.91 | 700 |
| 13 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.01 | - |
| 12 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 3.00 | - |
| 09 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.02 | - |
| 08 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 3.00 | - |
| 07 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 3.12 | - |
| 06 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 2.98 | - |
| 05 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3.10 | - |
| 02 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 3.17 | - |
| 01 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 3.15 | - |
| 31 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.13 | - |
| 30 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 3.24 | - |
| 29 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 3.18 | - |
| 26 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 3.18 | - |
| 25 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 3.18 | - |
| 24 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 3.19 | - |
| 23 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 2.97 | - |
| 22 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.05 | - |
| 19 Jan 2024 | 5.25 | 5.28 | 5.25 | 5.28 | 3.06 | 750 |
| 18 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 3.06 | - |
| 17 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3.10 | - |
| 16 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 3.18 | - |
| 15 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.37 | - |
| 12 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 3.37 | - |
| 11 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 3.39 | - |
| 10 Jan 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 3.42 | 2,800 |
| 09 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.38 | - |
| 08 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 3.41 | - |
| 05 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 3.36 | - |
| 04 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.