NORSK HYDRO - Price History
Monthly price history for NHY.OL (NORSK HYDRO)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | NOK69.92 | NOK69.92 |
| March 2024 | NOK59.40 | NOK59.40 |
| February 2024 | NOK54.54 | NOK54.54 |
| January 2024 | NOK61.94 | NOK61.94 |
| December 2023 | NOK68.40 | NOK68.40 |
| November 2023 | NOK62.78 | NOK62.78 |
| October 2023 | NOK63.68 | NOK63.68 |
| September 2023 | NOK67.20 | NOK67.20 |
| August 2023 | NOK59.10 | NOK59.10 |
| July 2023 | NOK66.40 | NOK66.40 |
| June 2023 | NOK63.80 | NOK63.80 |
| May 2023 | NOK67.08 | NOK67.08 |
| April 2023 | NOK72.34 | NOK78.22 |
| March 2023 | NOK71.95 | NOK77.80 |
| February 2023 | NOK69.97 | NOK75.66 |
| January 2023 | NOK74.30 | NOK80.34 |
| December 2022 | NOK67.80 | NOK73.32 |
| November 2022 | NOK67.12 | NOK72.58 |
| October 2022 | NOK61.02 | NOK65.98 |
| September 2022 | NOK54.41 | NOK58.84 |
| August 2022 | NOK61.87 | NOK68.50 |
| July 2022 | NOK58.76 | NOK65.06 |
| June 2022 | NOK49.82 | NOK55.16 |
| May 2022 | NOK67.88 | NOK75.16 |
| April 2022 | NOK68.71 | NOK79.94 |
| March 2022 | NOK74.01 | NOK86.10 |
| February 2022 | NOK71.82 | NOK83.56 |
| January 2022 | NOK58.43 | NOK67.98 |
| December 2021 | NOK59.76 | NOK69.52 |
| November 2021 | NOK50.63 | NOK58.90 |
| October 2021 | NOK53.19 | NOK61.88 |
| September 2021 | NOK56.32 | NOK65.52 |
| August 2021 | NOK51.59 | NOK60.02 |
| July 2021 | NOK50.52 | NOK58.78 |
| June 2021 | NOK47.22 | NOK54.94 |
| May 2021 | NOK47.05 | NOK54.74 |
| April 2021 | NOK44.66 | NOK53.16 |
| March 2021 | NOK46 | NOK54.76 |
| February 2021 | NOK40.33 | NOK48 |
| January 2021 | NOK32.03 | NOK38.12 |
| December 2020 | NOK33.49 | NOK39.86 |
| November 2020 | NOK30.24 | NOK36 |
| October 2020 | NOK21.62 | NOK26.73 |
| September 2020 | NOK20.82 | NOK25.74 |
| August 2020 | NOK22.56 | NOK27.89 |
| July 2020 | NOK20.55 | NOK25.40 |
| June 2020 | NOK21.49 | NOK26.57 |
| May 2020 | NOK19.96 | NOK24.68 |
| April 2020 | NOK21.17 | NOK26.17 |
| March 2020 | NOK18.30 | NOK22.62 |
| February 2020 | NOK21.57 | NOK26.66 |
| January 2020 | NOK23.47 | NOK29.01 |
| December 2019 | NOK26.40 | NOK32.64 |
| November 2019 | NOK26.37 | NOK32.60 |
| October 2019 | NOK26.25 | NOK32.45 |
| September 2019 | NOK25.89 | NOK32 |
| August 2019 | NOK23.33 | NOK28.84 |
| July 2019 | NOK24.60 | NOK30.41 |
| June 2019 | NOK24.67 | NOK30.50 |
| May 2019 | NOK24.77 | NOK30.62 |
| April 2019 | NOK28.82 | NOK36.96 |
| March 2019 | NOK27.25 | NOK34.95 |
| February 2019 | NOK27.64 | NOK35.44 |
| January 2019 | NOK30.35 | NOK38.92 |
| December 2018 | NOK30.58 | NOK39.21 |
| November 2018 | NOK31.58 | NOK40.50 |
| October 2018 | NOK34.12 | NOK43.76 |
| September 2018 | NOK38.10 | NOK48.86 |
| August 2018 | NOK36.11 | NOK46.31 |
| July 2018 | NOK36.26 | NOK46.50 |
| June 2018 | NOK38.05 | NOK48.79 |
| May 2018 | NOK40.04 | NOK51.34 |
| April 2018 | NOK37.67 | NOK50.06 |
| March 2018 | NOK34.58 | NOK45.95 |
| February 2018 | NOK40.37 | NOK53.64 |
| January 2018 | NOK42.29 | NOK56.20 |
| December 2017 | NOK46.92 | NOK62.35 |
| November 2017 | NOK42.56 | NOK56.55 |
| October 2017 | NOK47.52 | NOK63.15 |
| September 2017 | NOK43.57 | NOK57.90 |
| August 2017 | NOK42.14 | NOK56 |
| July 2017 | NOK38.19 | NOK50.75 |
| June 2017 | NOK34.83 | NOK46.28 |
| May 2017 | NOK34.26 | NOK45.53 |
| April 2017 | NOK35.92 | NOK49 |
| March 2017 | NOK36.55 | NOK49.86 |
| February 2017 | NOK34.80 | NOK47.47 |
| January 2017 | NOK34.45 | NOK46.99 |
| December 2016 | NOK30.28 | NOK41.30 |
| November 2016 | NOK29.43 | NOK40.14 |
| October 2016 | NOK27.09 | NOK36.95 |
| September 2016 | NOK25.26 | NOK34.45 |
| August 2016 | NOK25.97 | NOK35.42 |
| July 2016 | NOK26.41 | NOK36.03 |
| June 2016 | NOK22.23 | NOK30.32 |
| May 2016 | NOK24.45 | NOK33.35 |
| April 2016 | NOK24.93 | NOK35.03 |
| March 2016 | NOK24.25 | NOK34.07 |
| February 2016 | NOK24.67 | NOK34.67 |
| January 2016 | NOK20.41 | NOK28.68 |
| December 2015 | NOK23.58 | NOK33.13 |
| November 2015 | NOK23.91 | NOK33.60 |
| October 2015 | NOK21.68 | NOK30.46 |
| September 2015 | NOK20.18 | NOK28.36 |
| August 2015 | NOK20.40 | NOK28.66 |
| July 2015 | NOK21.68 | NOK30.47 |
| June 2015 | NOK23.52 | NOK33.05 |
| May 2015 | NOK25.97 | NOK36.49 |
| April 2015 | NOK24.64 | NOK35.59 |
| March 2015 | NOK29.35 | NOK42.39 |
| February 2015 | NOK30.33 | NOK43.80 |
| January 2015 | NOK31.57 | NOK45.60 |
| December 2014 | NOK29.38 | NOK42.44 |
| November 2014 | NOK28.44 | NOK41.08 |
| October 2014 | NOK26.13 | NOK37.74 |
| September 2014 | NOK24.88 | NOK35.94 |
| August 2014 | NOK25.20 | NOK36.40 |
| July 2014 | NOK25.90 | NOK37.40 |
| June 2014 | NOK22.73 | NOK32.83 |
| May 2014 | NOK22.50 | NOK32.50 |
| April 2014 | NOK21.51 | NOK31.81 |
| March 2014 | NOK20.19 | NOK29.85 |
| February 2014 | NOK20.09 | NOK29.70 |
| January 2014 | NOK19.25 | NOK28.46 |
| December 2013 | NOK18.31 | NOK27.07 |
| November 2013 | NOK17.71 | NOK26.18 |
| October 2013 | NOK17.99 | NOK26.60 |
| September 2013 | NOK16.86 | NOK24.93 |
| August 2013 | NOK16.66 | NOK24.64 |
| July 2013 | NOK16.94 | NOK25.05 |
| June 2013 | NOK16.39 | NOK24.24 |
| May 2013 | NOK18.08 | NOK26.73 |
| April 2013 | NOK17.75 | NOK27 |
| March 2013 | NOK16.59 | NOK25.24 |
| February 2013 | NOK16.70 | NOK25.40 |
| January 2013 | NOK17.20 | NOK26.17 |
| December 2012 | NOK18.33 | NOK27.88 |
| November 2012 | NOK17.85 | NOK27.16 |
| October 2012 | NOK16.87 | NOK25.67 |
| September 2012 | NOK17.64 | NOK26.84 |
| August 2012 | NOK16.32 | NOK24.83 |
| July 2012 | NOK16.17 | NOK24.60 |
| June 2012 | NOK17.55 | NOK26.70 |
| May 2012 | NOK16.68 | NOK25.37 |
| April 2012 | NOK17.77 | NOK27.84 |
| March 2012 | NOK19.80 | NOK31.01 |
| February 2012 | NOK21.45 | NOK33.60 |
| January 2012 | NOK19.79 | NOK31 |
| December 2011 | NOK17.71 | NOK27.74 |
| November 2011 | NOK17.66 | NOK27.66 |
| October 2011 | NOK18.56 | NOK29.07 |
| September 2011 | NOK17.28 | NOK27.07 |
| August 2011 | NOK20.91 | NOK32.75 |
| July 2011 | NOK24.59 | NOK38.52 |
| June 2011 | NOK26.37 | NOK41.31 |
| May 2011 | NOK27.56 | NOK43.17 |
| April 2011 | NOK29.17 | NOK46.50 |
| March 2011 | NOK28.45 | NOK45.36 |
| February 2011 | NOK28.92 | NOK46.10 |
| January 2011 | NOK27.18 | NOK43.34 |
| December 2010 | NOK26.73 | NOK42.61 |
| November 2010 | NOK22.91 | NOK36.52 |
| October 2010 | NOK22.49 | NOK35.86 |
| September 2010 | NOK22.27 | NOK35.50 |
| August 2010 | NOK18.85 | NOK30.05 |
| July 2010 | NOK20.51 | NOK32.70 |
| June 2010 | NOK18.66 | NOK29.75 |
| May 2010 | NOK22.28 | NOK38.56 |
| April 2010 | NOK26.17 | NOK45.80 |
| March 2010 | NOK25.88 | NOK45.30 |
| February 2010 | NOK22.74 | NOK39.80 |
| January 2010 | NOK24.86 | NOK43.50 |
| December 2009 | NOK27.83 | NOK48.71 |
| November 2009 | NOK22.86 | NOK40 |
| October 2009 | NOK21.57 | NOK37.75 |
| September 2009 | NOK21.96 | NOK38.44 |
| August 2009 | NOK20.57 | NOK36 |
| July 2009 | NOK20.57 | NOK36 |
| June 2009 | NOK18.86 | NOK33 |
| May 2009 | NOK19.26 | NOK33.70 |
| April 2009 | NOK16.86 | NOK29.50 |
| March 2009 | NOK14.51 | NOK25.40 |
| February 2009 | NOK13.03 | NOK22.80 |
| January 2009 | NOK14.17 | NOK24.80 |
| December 2008 | NOK15.88 | NOK27.80 |
| November 2008 | NOK14.37 | NOK25.15 |
| October 2008 | NOK16 | NOK28 |
| September 2008 | NOK22.14 | NOK38.75 |
| August 2008 | NOK33.14 | NOK58 |
| July 2008 | NOK37.14 | NOK65 |
| June 2008 | NOK42.51 | NOK74.40 |
| May 2008 | NOK46.28 | NOK81 |
| April 2008 | NOK41.47 | NOK75.80 |
| March 2008 | NOK40.60 | NOK74.20 |
| February 2008 | NOK40.87 | NOK74.70 |
| January 2008 | NOK34.69 | NOK63.40 |
| December 2007 | NOK42.46 | NOK77.60 |
| November 2007 | NOK41.86 | NOK76.50 |
| October 2007 | NOK43.12 | NOK78.80 |
| September 2007 | NOK41.62 | NOK76.07 |
| August 2007 | NOK38.34 | NOK70.07 |
| July 2007 | NOK40.11 | NOK73.31 |
| June 2007 | NOK40.47 | NOK73.96 |
| May 2007 | NOK38.20 | NOK69.83 |
| April 2007 | NOK36.15 | NOK67.64 |
| March 2007 | NOK34.94 | NOK65.37 |
| February 2007 | NOK32.94 | NOK61.64 |
| January 2007 | NOK34.98 | NOK65.45 |
| December 2006 | NOK33.55 | NOK62.77 |
| November 2006 | NOK26.44 | NOK49.47 |
| October 2006 | NOK26.05 | NOK48.74 |
| September 2006 | NOK25.27 | NOK47.28 |
| August 2006 | NOK28.26 | NOK52.88 |
| July 2006 | NOK30.34 | NOK56.77 |
| June 2006 | NOK28.61 | NOK53.52 |
| May 2006 | NOK29.30 | NOK54.82 |
| April 2006 | NOK29.19 | NOK307.85 |
| March 2006 | NOK27.92 | NOK294.55 |
| February 2006 | NOK24.25 | NOK255.79 |
| January 2006 | NOK25.11 | NOK264.87 |
| December 2005 | NOK21.31 | NOK224.81 |
| November 2005 | NOK20.77 | NOK219.13 |
| October 2005 | NOK20.02 | NOK211.18 |
| September 2005 | NOK22.54 | NOK237.78 |
| August 2005 | NOK20.85 | NOK219.94 |
| July 2005 | NOK19.01 | NOK200.48 |
| June 2005 | NOK18.45 | NOK194.64 |
| May 2005 | NOK16.12 | NOK169.98 |
| April 2005 | NOK15.06 | NOK165.28 |
| March 2005 | NOK15.46 | NOK169.66 |
| February 2005 | NOK15.90 | NOK174.52 |
| January 2005 | NOK14.29 | NOK156.84 |
| December 2004 | NOK14.10 | NOK154.74 |
| November 2004 | NOK14.82 | NOK162.68 |
| October 2004 | NOK13.86 | NOK152.14 |
| September 2004 | NOK14.48 | NOK158.95 |
| August 2004 | NOK12.71 | NOK139.49 |
| July 2004 | NOK13.09 | NOK143.71 |
| June 2004 | NOK13.31 | NOK146.14 |
| May 2004 | NOK12.31 | NOK135.11 |
| April 2004 | NOK11.59 | NOK130.73 |
| March 2004 | NOK12.42 | NOK140.14 |
| February 2004 | NOK13.04 | NOK147.07 |
| January 2004 | NOK11.26 | NOK127 |
| December 2003 | NOK10.58 | NOK119.43 |
| November 2003 | NOK10.07 | NOK113.61 |
| October 2003 | NOK10.26 | NOK115.79 |
| September 2003 | NOK9.26 | NOK104.45 |
| August 2003 | NOK10.16 | NOK114.63 |
| July 2003 | NOK9.68 | NOK109.25 |
| June 2003 | NOK9.15 | NOK103.28 |
| May 2003 | NOK7.63 | NOK86.12 |
| April 2003 | NOK7.37 | NOK86.12 |
| March 2003 | NOK6.82 | NOK79.72 |
| February 2003 | NOK6.84 | NOK79.86 |
| January 2003 | NOK7.22 | NOK84.37 |
| December 2002 | NOK7.73 | NOK90.34 |
| November 2002 | NOK7.27 | NOK84.95 |
| October 2002 | NOK7.14 | NOK83.35 |
| September 2002 | NOK6.95 | NOK81.17 |
| August 2002 | NOK7.97 | NOK93.10 |
| July 2002 | NOK7.84 | NOK91.65 |
| June 2002 | NOK8.92 | NOK104.16 |
| May 2002 | NOK10.04 | NOK117.25 |
| April 2002 | NOK10.06 | NOK120.30 |
| March 2002 | NOK10.40 | NOK124.38 |
| February 2002 | NOK9.22 | NOK110.27 |
| January 2002 | NOK9.28 | NOK110.99 |
| December 2001 | NOK9.14 | NOK109.39 |
| November 2001 | NOK8.42 | NOK100.66 |
| October 2001 | NOK8.24 | NOK98.63 |
| September 2001 | NOK7.92 | NOK94.70 |
| August 2001 | NOK9.35 | NOK111.87 |
| July 2001 | NOK9.42 | NOK112.74 |
| June 2001 | NOK9.62 | NOK115.07 |
| May 2001 | NOK9.52 | NOK113.90 |
| April 2001 | NOK9.42 | NOK115.50 |
| March 2001 | NOK8.88 | NOK108.81 |
| February 2001 | NOK9.02 | NOK110.56 |
| January 2001 | NOK9.11 | NOK111.72 |
| December 2000 | NOK8.85 | NOK108.52 |
| November 2000 | NOK8.83 | NOK108.23 |
| October 2000 | NOK8.76 | NOK107.36 |
| September 2000 | NOK9.02 | NOK110.56 |
| August 2000 | NOK9.26 | NOK113.47 |
| July 2000 | NOK8.14 | NOK99.79 |
| June 2000 | NOK8.54 | NOK104.74 |
| May 2000 | NOK8.13 | NOK99.65 |
| April 2000 | NOK7.77 | NOK95.28 |
| March 2000 | NOK7.40 | NOK92.96 |
| February 2000 | NOK7.23 | NOK90.92 |
| January 2000 | NOK7.59 | NOK95.43 |
| December 1999 | NOK7.78 | NOK97.76 |
| November 1999 | NOK7.29 | NOK91.65 |
| October 1999 | NOK7.24 | NOK91.06 |
| September 1999 | NOK7.59 | NOK95.43 |
| August 1999 | NOK7.57 | NOK95.14 |
| July 1999 | NOK7.03 | NOK88.30 |
| June 1999 | NOK6.88 | NOK86.41 |
| May 1999 | NOK7.24 | NOK91.06 |
| April 1999 | NOK8.09 | NOK101.68 |
| March 1999 | NOK7.14 | NOK91.65 |
| February 1999 | NOK6.08 | NOK78.12 |
| January 1999 | NOK6.14 | NOK78.84 |
| December 1998 | NOK5.82 | NOK74.77 |
| November 1998 | NOK6.37 | NOK81.75 |
| October 1998 | NOK7.25 | NOK93.10 |
| September 1998 | NOK6.10 | NOK78.41 |
| August 1998 | NOK6.35 | NOK81.61 |
| July 1998 | NOK7.61 | NOK97.76 |
| June 1998 | NOK7.65 | NOK98.19 |
| May 1998 | NOK7.75 | NOK99.50 |
| April 1998 | NOK8.43 | NOK108.23 |
| March 1998 | NOK8.39 | NOK109.98 |
| February 1998 | NOK7.35 | NOK96.30 |
| January 1998 | NOK7.59 | NOK99.50 |
| December 1997 | NOK7.98 | NOK104.59 |
| November 1997 | NOK8.22 | NOK107.79 |
| October 1997 | NOK8.56 | NOK112.16 |
| September 1997 | NOK9.40 | NOK123.21 |
| August 1997 | NOK8.99 | NOK117.83 |
| July 1997 | NOK8.82 | NOK115.65 |
| June 1997 | NOK8.86 | NOK116.08 |
| May 1997 | NOK7.90 | NOK103.58 |
| April 1997 | NOK7.70 | NOK100.96 |
| March 1997 | NOK7.18 | NOK96.01 |
| February 1997 | NOK7.34 | NOK98.19 |
| January 1997 | NOK7.96 | NOK106.48 |
| December 1996 | NOK7.51 | NOK100.37 |
| November 1996 | NOK7.04 | NOK94.12 |
| October 1996 | NOK6.40 | NOK85.54 |
| September 1996 | NOK6.62 | NOK88.59 |
| August 1996 | NOK6.41 | NOK85.68 |
| July 1996 | NOK5.98 | NOK80.01 |
| June 1996 | NOK6.92 | NOK92.52 |
| May 1996 | NOK6.73 | NOK90.05 |
| April 1996 | NOK6.52 | NOK87.14 |
| March 1996 | NOK5.96 | NOK81.32 |
| February 1996 | NOK5.82 | NOK79.43 |
| January 1996 | NOK5.72 | NOK77.97 |
| December 1995 | NOK5.68 | NOK77.39 |
| November 1995 | NOK5.54 | NOK75.50 |
| October 1995 | NOK5.29 | NOK72.15 |
| September 1995 | NOK5.75 | NOK78.41 |
| August 1995 | NOK5.78 | NOK78.84 |
| July 1995 | NOK5.76 | NOK78.55 |
| June 1995 | NOK5.52 | NOK75.21 |
| May 1995 | NOK5.49 | NOK74.92 |
| April 1995 | NOK5.33 | NOK73.90 |
| March 1995 | NOK4.84 | NOK67.06 |
| February 1995 | NOK5.14 | NOK71.28 |
| January 1995 | NOK5.53 | NOK76.66 |
| December 1994 | NOK5.58 | NOK77.39 |
| November 1994 | NOK5.44 | NOK75.35 |
| October 1994 | NOK5.53 | NOK76.66 |
| September 1994 | NOK5.23 | NOK72.44 |
| August 1994 | NOK5.49 | NOK76.08 |
| July 1994 | NOK5.38 | NOK74.48 |
| June 1994 | NOK4.60 | NOK63.72 |
| May 1994 | NOK4.96 | NOK68.81 |
| April 1994 | NOK5.01 | NOK70.70 |
| March 1994 | NOK4.71 | NOK67.50 |
| February 1994 | NOK5.36 | NOK76.81 |
| January 1994 | NOK5.20 | NOK74.48 |
| December 1993 | NOK4.34 | NOK62.12 |
| November 1993 | NOK4.28 | NOK61.39 |
| October 1993 | NOK4.47 | NOK64.01 |
| September 1993 | NOK3.98 | NOK57.02 |
| August 1993 | NOK4.08 | NOK58.48 |
| July 1993 | NOK3.92 | NOK56.15 |
| June 1993 | NOK3.58 | NOK51.35 |
| May 1993 | NOK3.68 | NOK52.66 |
| April 1993 | NOK3.49 | NOK50.04 |
| March 1993 | NOK3.38 | NOK49.31 |
| February 1993 | NOK3.24 | NOK47.28 |
| January 1993 | NOK3.17 | NOK46.26 |
| December 1992 | NOK3.02 | NOK44.08 |
| November 1992 | NOK2.94 | NOK42.91 |
| October 1992 | NOK2.64 | NOK38.55 |
| September 1992 | NOK2.79 | NOK40.73 |
| August 1992 | NOK2.70 | NOK39.42 |
| July 1992 | NOK2.93 | NOK42.77 |
| June 1992 | NOK3.10 | NOK45.24 |
| May 1992 | NOK3.53 | NOK51.50 |
| April 1992 | NOK3.45 | NOK50.33 |
| March 1992 | NOK3.04 | NOK45.24 |
| February 1992 | NOK2.68 | NOK40 |
| January 1992 | NOK2.87 | NOK42.77 |
| December 1991 | NOK2.68 | NOK39.86 |
| November 1991 | NOK2.55 | NOK37.97 |
| October 1991 | NOK3.22 | NOK48 |
| September 1991 | NOK3.61 | NOK53.82 |
| August 1991 | NOK3.82 | NOK56.88 |
| July 1991 | NOK3.63 | NOK54.12 |
| June 1991 | NOK3.94 | NOK58.77 |
| November 1990 | NOK3.65 | NOK55.57 |
| October 1990 | NOK3.89 | NOK59.21 |
| September 1990 | NOK4.36 | NOK66.33 |
| August 1990 | NOK4.32 | NOK65.75 |
| July 1990 | NOK4.09 | NOK62.26 |
| June 1990 | NOK3.71 | NOK56.44 |
| May 1990 | NOK3.94 | NOK59.93 |
| April 1990 | NOK3.57 | NOK54.41 |
NHY.OL
Price: NOK69.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.58%
Payout Ratio: 79.62%
Payout Ratio Range:
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: 134.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%