NORSK HYDRO - Price History

Monthly price history for NHY.OL (NORSK HYDRO)

DateAdjusted priceReal price
June 2024 NOK70.92 NOK70.92
May 2024 NOK70.92 NOK70.92
April 2024 NOK66.44 NOK68.90
March 2024 NOK57.28 NOK59.40
February 2024 NOK52.59 NOK54.54
January 2024 NOK59.73 NOK61.94
December 2023 NOK65.96 NOK68.40
November 2023 NOK60.54 NOK62.78
October 2023 NOK61.41 NOK63.68
September 2023 NOK64.80 NOK67.20
August 2023 NOK56.99 NOK59.10
July 2023 NOK64.03 NOK66.40
June 2023 NOK61.52 NOK63.80
May 2023 NOK64.69 NOK67.08
April 2023 NOK69.75 NOK78.22
March 2023 NOK69.38 NOK77.80
February 2023 NOK67.47 NOK75.66
January 2023 NOK71.64 NOK80.34
December 2022 NOK65.38 NOK73.32
November 2022 NOK64.72 NOK72.58
October 2022 NOK58.84 NOK65.98
September 2022 NOK52.47 NOK58.84
August 2022 NOK59.66 NOK68.50
July 2022 NOK56.66 NOK65.06
June 2022 NOK48.04 NOK55.16
May 2022 NOK65.46 NOK75.16
April 2022 NOK66.26 NOK79.94
March 2022 NOK71.36 NOK86.10
February 2022 NOK69.26 NOK83.56
January 2022 NOK56.35 NOK67.98
December 2021 NOK57.62 NOK69.52
November 2021 NOK48.82 NOK58.90
October 2021 NOK51.29 NOK61.88
September 2021 NOK54.31 NOK65.52
August 2021 NOK49.75 NOK60.02
July 2021 NOK48.72 NOK58.78
June 2021 NOK45.54 NOK54.94
May 2021 NOK45.37 NOK54.74
April 2021 NOK43.07 NOK53.16
March 2021 NOK44.36 NOK54.76
February 2021 NOK38.89 NOK48
January 2021 NOK30.88 NOK38.12
December 2020 NOK32.29 NOK39.86
November 2020 NOK29.16 NOK36
October 2020 NOK20.85 NOK26.73
September 2020 NOK20.08 NOK25.74
August 2020 NOK21.76 NOK27.89
July 2020 NOK19.81 NOK25.40
June 2020 NOK20.73 NOK26.57
May 2020 NOK19.25 NOK24.68
April 2020 NOK20.41 NOK26.17
March 2020 NOK17.64 NOK22.62
February 2020 NOK20.80 NOK26.66
January 2020 NOK22.63 NOK29.01
December 2019 NOK25.46 NOK32.64
November 2019 NOK25.43 NOK32.60
October 2019 NOK25.31 NOK32.45
September 2019 NOK24.96 NOK32
August 2019 NOK22.50 NOK28.84
July 2019 NOK23.72 NOK30.41
June 2019 NOK23.79 NOK30.50
May 2019 NOK23.88 NOK30.62
April 2019 NOK27.79 NOK36.96
March 2019 NOK26.28 NOK34.95
February 2019 NOK26.65 NOK35.44
January 2019 NOK29.27 NOK38.92
December 2018 NOK29.48 NOK39.21
November 2018 NOK30.46 NOK40.50
October 2018 NOK32.91 NOK43.76
September 2018 NOK36.74 NOK48.86
August 2018 NOK34.82 NOK46.31
July 2018 NOK34.97 NOK46.50
June 2018 NOK36.69 NOK48.79
May 2018 NOK38.61 NOK51.34
April 2018 NOK36.33 NOK50.06
March 2018 NOK33.35 NOK45.95
February 2018 NOK38.93 NOK53.64
January 2018 NOK40.78 NOK56.20
December 2017 NOK45.25 NOK62.35
November 2017 NOK41.04 NOK56.55
October 2017 NOK45.83 NOK63.15
September 2017 NOK42.02 NOK57.90
August 2017 NOK40.64 NOK56
July 2017 NOK36.83 NOK50.75
June 2017 NOK33.58 NOK46.28
May 2017 NOK33.04 NOK45.53
April 2017 NOK34.64 NOK49
March 2017 NOK35.25 NOK49.86
February 2017 NOK33.56 NOK47.47
January 2017 NOK33.22 NOK46.99
December 2016 NOK29.20 NOK41.30
November 2016 NOK28.38 NOK40.14
October 2016 NOK26.12 NOK36.95
September 2016 NOK24.35 NOK34.45
August 2016 NOK25.04 NOK35.42
July 2016 NOK25.47 NOK36.03
June 2016 NOK21.43 NOK30.32
May 2016 NOK23.58 NOK33.35
April 2016 NOK24.04 NOK35.03
March 2016 NOK23.38 NOK34.07
February 2016 NOK23.79 NOK34.67
January 2016 NOK19.68 NOK28.68
December 2015 NOK22.74 NOK33.13
November 2015 NOK23.06 NOK33.60
October 2015 NOK20.90 NOK30.46
September 2015 NOK19.46 NOK28.36
August 2015 NOK19.67 NOK28.66
July 2015 NOK20.91 NOK30.47
June 2015 NOK22.68 NOK33.05
May 2015 NOK25.04 NOK36.49
April 2015 NOK23.76 NOK35.59
March 2015 NOK28.30 NOK42.39
February 2015 NOK29.24 NOK43.80
January 2015 NOK30.45 NOK45.60
December 2014 NOK28.34 NOK42.44
November 2014 NOK27.43 NOK41.08
October 2014 NOK25.20 NOK37.74
September 2014 NOK24 NOK35.94
August 2014 NOK24.30 NOK36.40
July 2014 NOK24.97 NOK37.40
June 2014 NOK21.92 NOK32.83
May 2014 NOK21.70 NOK32.50
April 2014 NOK20.75 NOK31.81
March 2014 NOK19.47 NOK29.85
February 2014 NOK19.37 NOK29.70
January 2014 NOK18.56 NOK28.46
December 2013 NOK17.66 NOK27.07
November 2013 NOK17.08 NOK26.18
October 2013 NOK17.35 NOK26.60
September 2013 NOK16.26 NOK24.93
August 2013 NOK16.07 NOK24.64
July 2013 NOK16.34 NOK25.05
June 2013 NOK15.81 NOK24.24
May 2013 NOK17.43 NOK26.73
April 2013 NOK17.11 NOK27
March 2013 NOK16 NOK25.24
February 2013 NOK16.10 NOK25.40
January 2013 NOK16.59 NOK26.17
December 2012 NOK17.67 NOK27.88
November 2012 NOK17.22 NOK27.16
October 2012 NOK16.27 NOK25.67
September 2012 NOK17.01 NOK26.84
August 2012 NOK15.74 NOK24.83
July 2012 NOK15.59 NOK24.60
June 2012 NOK16.92 NOK26.70
May 2012 NOK16.08 NOK25.37
April 2012 NOK17.14 NOK27.84
March 2012 NOK19.09 NOK31.01
February 2012 NOK20.68 NOK33.60
January 2012 NOK19.08 NOK31
December 2011 NOK17.08 NOK27.74
November 2011 NOK17.03 NOK27.66
October 2011 NOK17.90 NOK29.07
September 2011 NOK16.66 NOK27.07
August 2011 NOK20.16 NOK32.75
July 2011 NOK23.71 NOK38.52
June 2011 NOK25.43 NOK41.31
May 2011 NOK26.58 NOK43.17
April 2011 NOK28.12 NOK46.50
March 2011 NOK27.44 NOK45.36
February 2011 NOK27.88 NOK46.10
January 2011 NOK26.21 NOK43.34
December 2010 NOK25.77 NOK42.61
November 2010 NOK22.09 NOK36.52
October 2010 NOK21.69 NOK35.86
September 2010 NOK21.47 NOK35.50
August 2010 NOK18.18 NOK30.05
July 2010 NOK19.78 NOK32.70
June 2010 NOK17.99 NOK29.75
May 2010 NOK21.49 NOK38.56
April 2010 NOK25.24 NOK45.80
March 2010 NOK24.96 NOK45.30
February 2010 NOK21.93 NOK39.80
January 2010 NOK23.97 NOK43.50
December 2009 NOK26.84 NOK48.71
November 2009 NOK22.04 NOK40
October 2009 NOK20.80 NOK37.75
September 2009 NOK21.18 NOK38.44
August 2009 NOK19.84 NOK36
July 2009 NOK19.84 NOK36
June 2009 NOK18.18 NOK33
May 2009 NOK18.57 NOK33.70
April 2009 NOK16.25 NOK29.50
March 2009 NOK14 NOK25.40
February 2009 NOK12.56 NOK22.80
January 2009 NOK13.66 NOK24.80
December 2008 NOK15.32 NOK27.80
November 2008 NOK13.86 NOK25.15
October 2008 NOK15.43 NOK28
September 2008 NOK21.35 NOK38.75
August 2008 NOK31.96 NOK58
July 2008 NOK35.82 NOK65
June 2008 NOK40.99 NOK74.40
May 2008 NOK44.63 NOK81
April 2008 NOK41.01 NOK75.80
March 2008 NOK40.14 NOK74.20
February 2008 NOK40.41 NOK74.70
January 2008 NOK34.30 NOK63.40
December 2007 NOK41.98 NOK77.60
November 2007 NOK41.38 NOK76.50
October 2007 NOK42.63 NOK78.80
September 2007 NOK41.15 NOK76.07
August 2007 NOK37.91 NOK70.07
July 2007 NOK39.66 NOK73.31
June 2007 NOK40.01 NOK73.96
May 2007 NOK37.78 NOK69.83
April 2007 NOK35.74 NOK67.64
March 2007 NOK34.54 NOK65.37
February 2007 NOK32.57 NOK61.64
January 2007 NOK34.59 NOK65.45
December 2006 NOK33.17 NOK62.77
November 2006 NOK26.14 NOK49.47
October 2006 NOK25.76 NOK48.74
September 2006 NOK24.99 NOK47.28
August 2006 NOK27.94 NOK52.88
July 2006 NOK30 NOK56.77
June 2006 NOK28.29 NOK53.52
May 2006 NOK28.97 NOK54.82
April 2006 NOK28.86 NOK307.85
March 2006 NOK27.61 NOK294.55
February 2006 NOK23.98 NOK255.79
January 2006 NOK24.83 NOK264.87
December 2005 NOK21.07 NOK224.81
November 2005 NOK20.54 NOK219.13
October 2005 NOK19.80 NOK211.18
September 2005 NOK22.29 NOK237.78
August 2005 NOK20.62 NOK219.94
July 2005 NOK18.79 NOK200.48
June 2005 NOK18.24 NOK194.64
May 2005 NOK15.93 NOK169.98
April 2005 NOK14.89 NOK165.28
March 2005 NOK15.28 NOK169.66
February 2005 NOK15.72 NOK174.52
January 2005 NOK14.13 NOK156.84
December 2004 NOK13.94 NOK154.74
November 2004 NOK14.65 NOK162.68
October 2004 NOK13.70 NOK152.14
September 2004 NOK14.32 NOK158.95
August 2004 NOK12.56 NOK139.49
July 2004 NOK12.94 NOK143.71
June 2004 NOK13.16 NOK146.14
May 2004 NOK12.17 NOK135.11
April 2004 NOK11.46 NOK130.73
March 2004 NOK12.28 NOK140.14
February 2004 NOK12.89 NOK147.07
January 2004 NOK11.13 NOK127
December 2003 NOK10.47 NOK119.43
November 2003 NOK9.96 NOK113.61
October 2003 NOK10.15 NOK115.79
September 2003 NOK9.15 NOK104.45
August 2003 NOK10.04 NOK114.63
July 2003 NOK9.57 NOK109.25
June 2003 NOK9.05 NOK103.28
May 2003 NOK7.55 NOK86.12
April 2003 NOK7.29 NOK86.12
March 2003 NOK6.75 NOK79.72
February 2003 NOK6.76 NOK79.86
January 2003 NOK7.14 NOK84.37
December 2002 NOK7.64 NOK90.34
November 2002 NOK7.19 NOK84.95
October 2002 NOK7.05 NOK83.35
September 2002 NOK6.87 NOK81.17
August 2002 NOK7.88 NOK93.10
July 2002 NOK7.76 NOK91.65
June 2002 NOK8.82 NOK104.16
May 2002 NOK9.92 NOK117.25
April 2002 NOK9.94 NOK120.30
March 2002 NOK10.28 NOK124.38
February 2002 NOK9.11 NOK110.27
January 2002 NOK9.17 NOK110.99
December 2001 NOK9.04 NOK109.39
November 2001 NOK8.32 NOK100.66
October 2001 NOK8.15 NOK98.63
September 2001 NOK7.83 NOK94.70
August 2001 NOK9.25 NOK111.87
July 2001 NOK9.32 NOK112.74
June 2001 NOK9.51 NOK115.07
May 2001 NOK9.42 NOK113.90
April 2001 NOK9.32 NOK115.50
March 2001 NOK8.78 NOK108.81
February 2001 NOK8.92 NOK110.56
January 2001 NOK9.01 NOK111.72
December 2000 NOK8.75 NOK108.52
November 2000 NOK8.73 NOK108.23
October 2000 NOK8.66 NOK107.36
September 2000 NOK8.92 NOK110.56
August 2000 NOK9.15 NOK113.47
July 2000 NOK8.05 NOK99.79
June 2000 NOK8.45 NOK104.74
May 2000 NOK8.04 NOK99.65
April 2000 NOK7.68 NOK95.28
March 2000 NOK7.31 NOK92.96
February 2000 NOK7.15 NOK90.92
January 2000 NOK7.51 NOK95.43
December 1999 NOK7.69 NOK97.76
November 1999 NOK7.21 NOK91.65
October 1999 NOK7.16 NOK91.06
September 1999 NOK7.51 NOK95.43
August 1999 NOK7.48 NOK95.14
July 1999 NOK6.95 NOK88.30
June 1999 NOK6.80 NOK86.41
May 1999 NOK7.16 NOK91.06
April 1999 NOK8 NOK101.68
March 1999 NOK7.06 NOK91.65
February 1999 NOK6.01 NOK78.12
January 1999 NOK6.07 NOK78.84
December 1998 NOK5.76 NOK74.77
November 1998 NOK6.29 NOK81.75
October 1998 NOK7.17 NOK93.10
September 1998 NOK6.04 NOK78.41
August 1998 NOK6.28 NOK81.61
July 1998 NOK7.53 NOK97.76
June 1998 NOK7.56 NOK98.19
May 1998 NOK7.66 NOK99.50
April 1998 NOK8.33 NOK108.23
March 1998 NOK8.30 NOK109.98
February 1998 NOK7.26 NOK96.30
January 1998 NOK7.50 NOK99.50
December 1997 NOK7.89 NOK104.59
November 1997 NOK8.13 NOK107.79
October 1997 NOK8.46 NOK112.16
September 1997 NOK9.29 NOK123.21
August 1997 NOK8.89 NOK117.83
July 1997 NOK8.72 NOK115.65
June 1997 NOK8.76 NOK116.08
May 1997 NOK7.81 NOK103.58
April 1997 NOK7.62 NOK100.96
March 1997 NOK7.10 NOK96.01
February 1997 NOK7.26 NOK98.19
January 1997 NOK7.87 NOK106.48
December 1996 NOK7.42 NOK100.37
November 1996 NOK6.96 NOK94.12
October 1996 NOK6.32 NOK85.54
September 1996 NOK6.55 NOK88.59
August 1996 NOK6.34 NOK85.68
July 1996 NOK5.92 NOK80.01
June 1996 NOK6.84 NOK92.52
May 1996 NOK6.66 NOK90.05
April 1996 NOK6.44 NOK87.14
March 1996 NOK5.90 NOK81.32
February 1996 NOK5.76 NOK79.43
January 1996 NOK5.65 NOK77.97
December 1995 NOK5.61 NOK77.39
November 1995 NOK5.47 NOK75.50
October 1995 NOK5.23 NOK72.15
September 1995 NOK5.68 NOK78.41
August 1995 NOK5.72 NOK78.84
July 1995 NOK5.70 NOK78.55
June 1995 NOK5.45 NOK75.21
May 1995 NOK5.43 NOK74.92
April 1995 NOK5.27 NOK73.90
March 1995 NOK4.78 NOK67.06
February 1995 NOK5.09 NOK71.28
January 1995 NOK5.47 NOK76.66
December 1994 NOK5.52 NOK77.39
November 1994 NOK5.38 NOK75.35
October 1994 NOK5.47 NOK76.66
September 1994 NOK5.17 NOK72.44
August 1994 NOK5.43 NOK76.08
July 1994 NOK5.31 NOK74.48
June 1994 NOK4.55 NOK63.72
May 1994 NOK4.91 NOK68.81
April 1994 NOK4.95 NOK70.70
March 1994 NOK4.66 NOK67.50
February 1994 NOK5.30 NOK76.81
January 1994 NOK5.14 NOK74.48
December 1993 NOK4.29 NOK62.12
November 1993 NOK4.24 NOK61.39
October 1993 NOK4.42 NOK64.01
September 1993 NOK3.94 NOK57.02
August 1993 NOK4.04 NOK58.48
July 1993 NOK3.88 NOK56.15
June 1993 NOK3.54 NOK51.35
May 1993 NOK3.63 NOK52.66
April 1993 NOK3.45 NOK50.04
March 1993 NOK3.34 NOK49.31
February 1993 NOK3.20 NOK47.28
January 1993 NOK3.14 NOK46.26
December 1992 NOK2.99 NOK44.08
November 1992 NOK2.91 NOK42.91
October 1992 NOK2.61 NOK38.55
September 1992 NOK2.76 NOK40.73
August 1992 NOK2.67 NOK39.42
July 1992 NOK2.90 NOK42.77
June 1992 NOK3.07 NOK45.24
May 1992 NOK3.49 NOK51.50
April 1992 NOK3.41 NOK50.33
March 1992 NOK3 NOK45.24
February 1992 NOK2.65 NOK40
January 1992 NOK2.84 NOK42.77
December 1991 NOK2.64 NOK39.86
November 1991 NOK2.52 NOK37.97
October 1991 NOK3.18 NOK48
September 1991 NOK3.57 NOK53.82
August 1991 NOK3.77 NOK56.88
July 1991 NOK3.59 NOK54.12
June 1991 NOK3.90 NOK58.77
November 1990 NOK3.61 NOK55.57
October 1990 NOK3.85 NOK59.21
September 1990 NOK4.31 NOK66.33
August 1990 NOK4.27 NOK65.75
July 1990 NOK4.04 NOK62.26
June 1990 NOK3.67 NOK56.44
May 1990 NOK3.89 NOK59.93
April 1990 NOK3.53 NOK54.41

NHY.OL

Price: NOK70.92

52 week price:
53.24
75.10

Dividend Yield: 0.04%

5-year range yield:
0.04%
7.22%

Forward Dividend Yield: 3.53%

Payout Ratio: 141.24%

Payout Ratio Range:
79.62%
179.94%

Dividend Per Share: 2.50 NOK

Earnings Per Share: 1.77 NOK

P/E Ratio: 19.10

Exchange: OSL

Sector: Basic Materials

Industry: Aluminum

Market Capitalization: 136.0 billion

Average Dividend Frequency: 1

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: