Norsk Hydro ASA ( NHYDY) - Price History
Monthly price history for NHYDY (Norsk Hydro ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $8.80 | $8.80 |
| June 2026 | $9.04 | $9.04 |
| May 2026 | $12.22 | $12.22 |
| April 2026 | $11.32 | $11.32 |
| March 2026 | $9.53 | $9.53 |
| February 2026 | $9.25 | $9.25 |
| January 2026 | $8.90 | $8.90 |
| December 2025 | $7.80 | $7.80 |
| November 2025 | $7.22 | $7.22 |
| October 2025 | $6.82 | $6.82 |
| September 2025 | $6.83 | $6.83 |
| August 2025 | $6.46 | $6.46 |
| July 2025 | $6.04 | $6.04 |
| June 2025 | $5.71 | $5.71 |
| May 2025 | $5.50 | $5.50 |
| April 2025 | $5.23 | $5.23 |
| March 2025 | $5.81 | $5.81 |
| February 2025 | $5.86 | $5.86 |
| January 2025 | $5.86 | $5.86 |
| December 2024 | $5.49 | $5.49 |
| November 2024 | $6.17 | $6.17 |
| October 2024 | $6.12 | $6.12 |
| September 2024 | $6.43 | $6.43 |
| August 2024 | $5.54 | $5.54 |
| July 2024 | $5.51 | $5.51 |
| June 2024 | $6.20 | $6.20 |
| May 2024 | $6.78 | $6.78 |
| April 2024 | $6.02 | $6.25 |
| March 2024 | $5.31 | $5.52 |
| February 2024 | $4.98 | $5.18 |
| January 2024 | $5.76 | $5.98 |
| December 2023 | $6.43 | $6.68 |
| November 2023 | $5.57 | $5.79 |
| October 2023 | $5.45 | $5.66 |
| September 2023 | $6.02 | $6.25 |
| August 2023 | $5.37 | $5.58 |
| July 2023 | $6.30 | $6.54 |
| June 2023 | $5.73 | $5.95 |
| May 2023 | $5.83 | $6.06 |
| April 2023 | $6.59 | $7.39 |
| March 2023 | $6.67 | $7.48 |
| February 2023 | $6.55 | $7.35 |
| January 2023 | $7.26 | $8.15 |
| December 2022 | $6.71 | $7.53 |
| November 2022 | $6.71 | $7.53 |
| October 2022 | $5.65 | $6.34 |
| September 2022 | $4.76 | $5.34 |
| August 2022 | $5.99 | $6.89 |
| July 2022 | $5.93 | $6.82 |
| June 2022 | $4.95 | $5.69 |
| May 2022 | $6.93 | $7.97 |
| April 2022 | $6.80 | $8.50 |
| March 2022 | $7.81 | $9.77 |
| February 2022 | $7.52 | $9.40 |
| January 2022 | $6.17 | $7.72 |
| December 2021 | $6.32 | $7.90 |
| November 2021 | $5.24 | $6.55 |
| October 2021 | $5.90 | $7.38 |
| September 2021 | $5.95 | $7.44 |
| August 2021 | $5.61 | $7.01 |
| July 2021 | $5.36 | $6.70 |
| June 2021 | $5.14 | $6.43 |
| May 2021 | $5.26 | $6.58 |
| April 2021 | $4.97 | $6.36 |
| March 2021 | $5.05 | $6.45 |
| February 2021 | $4.40 | $5.63 |
| January 2021 | $3.47 | $4.44 |
| December 2020 | $3.58 | $4.58 |
| November 2020 | $3.10 | $3.96 |
| October 2020 | $2.09 | $2.76 |
| September 2020 | $2.03 | $2.68 |
| August 2020 | $2.39 | $3.16 |
| July 2020 | $2.06 | $2.72 |
| June 2020 | $2.06 | $2.72 |
| May 2020 | $1.89 | $2.50 |
| April 2020 | $1.80 | $2.50 |
| March 2020 | $1.54 | $2.14 |
| February 2020 | $2.11 | $2.93 |
| January 2020 | $2.27 | $3.16 |
| December 2019 | $2.65 | $3.69 |
| November 2019 | $2.53 | $3.52 |
| October 2019 | $2.52 | $3.50 |
| September 2019 | $2.52 | $3.50 |
| August 2019 | $2.21 | $3.07 |
| July 2019 | $2.48 | $3.45 |
| June 2019 | $2.59 | $3.60 |
| May 2019 | $2.57 | $3.58 |
| April 2019 | $3.01 | $4.35 |
| March 2019 | $2.84 | $4.10 |
| February 2019 | $2.84 | $4.10 |
| January 2019 | $3.23 | $4.66 |
| December 2018 | $3.15 | $4.54 |
| November 2018 | $3.29 | $4.74 |
| October 2018 | $3.58 | $5.16 |
| September 2018 | $4.18 | $6.03 |
| August 2018 | $3.86 | $5.57 |
| July 2018 | $3.97 | $5.72 |
| June 2018 | $4.16 | $6.01 |
| May 2018 | $4.34 | $6.26 |
| April 2018 | $4.18 | $6.26 |
| March 2018 | $3.97 | $5.95 |
| February 2018 | $4.52 | $6.77 |
| January 2018 | $4.84 | $7.26 |
| December 2017 | $5.08 | $7.60 |
| November 2017 | $4.54 | $6.81 |
| October 2017 | $5.17 | $7.74 |
| September 2017 | $4.88 | $7.30 |
| August 2017 | $4.78 | $7.16 |
| July 2017 | $4.31 | $6.46 |
| June 2017 | $3.69 | $5.53 |
| May 2017 | $3.62 | $5.42 |
| April 2017 | $3.67 | $5.64 |
| March 2017 | $3.78 | $5.82 |
| February 2017 | $3.66 | $5.63 |
| January 2017 | $3.67 | $5.64 |
| December 2016 | $3.07 | $4.72 |
| November 2016 | $3.06 | $4.71 |
| October 2016 | $2.91 | $4.48 |
| September 2016 | $2.82 | $4.34 |
| August 2016 | $2.74 | $4.22 |
| July 2016 | $2.75 | $4.23 |
| June 2016 | $2.38 | $3.66 |
| May 2016 | $2.55 | $3.93 |
| April 2016 | $2.71 | $4.28 |
| March 2016 | $2.57 | $4.06 |
| February 2016 | $2.47 | $3.90 |
| January 2016 | $2.07 | $3.28 |
| December 2015 | $2.38 | $3.76 |
| November 2015 | $2.46 | $3.89 |
| October 2015 | $2.24 | $3.55 |
| September 2015 | $2.10 | $3.32 |
| August 2015 | $2.17 | $3.42 |
| July 2015 | $2.39 | $3.78 |
| June 2015 | $2.62 | $4.15 |
| May 2015 | $2.99 | $4.73 |
| April 2015 | $2.91 | $4.73 |
| March 2015 | $3.24 | $5.26 |
| February 2015 | $3.54 | $5.75 |
| January 2015 | $3.64 | $5.91 |
| December 2014 | $3.49 | $5.68 |
| November 2014 | $3.63 | $5.90 |
| October 2014 | $3.49 | $5.67 |
| September 2014 | $3.44 | $5.58 |
| August 2014 | $3.60 | $5.86 |
| July 2014 | $3.67 | $5.97 |
| June 2014 | $3.34 | $5.43 |
| May 2014 | $3.38 | $5.49 |
| April 2014 | $3.24 | $5.38 |
| March 2014 | $3.03 | $5.04 |
| February 2014 | $2.98 | $4.95 |
| January 2014 | $2.76 | $4.59 |
| December 2013 | $2.68 | $4.46 |
| November 2013 | $2.58 | $4.29 |
| October 2013 | $2.67 | $4.44 |
| September 2013 | $2.51 | $4.18 |
| August 2013 | $2.42 | $4.02 |
| July 2013 | $2.57 | $4.27 |
| June 2013 | $2.39 | $3.98 |
| May 2013 | $2.75 | $4.57 |
| April 2013 | $2.71 | $4.64 |
| March 2013 | $2.49 | $4.27 |
| February 2013 | $2.57 | $4.40 |
| January 2013 | $2.80 | $4.80 |
| December 2012 | $2.96 | $5.08 |
| November 2012 | $2.77 | $4.75 |
| October 2012 | $2.52 | $4.32 |
| September 2012 | $2.68 | $4.59 |
| August 2012 | $2.44 | $4.18 |
| July 2012 | $2.35 | $4.02 |
| June 2012 | $2.64 | $4.52 |
| May 2012 | $2.43 | $4.16 |
| April 2012 | $2.81 | $4.84 |
| March 2012 | $3.13 | $5.39 |
| February 2012 | $3.45 | $5.94 |
| January 2012 | $3.04 | $5.24 |
| December 2011 | $2.64 | $4.55 |
| November 2011 | $2.75 | $4.73 |
| October 2011 | $3.02 | $5.20 |
| September 2011 | $2.67 | $4.60 |
| August 2011 | $3.54 | $6.09 |
| July 2011 | $4.10 | $7.06 |
| June 2011 | $4.45 | $7.65 |
| May 2011 | $4.63 | $7.96 |
| April 2011 | $5.09 | $8.91 |
| March 2011 | $4.68 | $8.20 |
| February 2011 | $4.70 | $8.23 |
| January 2011 | $4.30 | $7.53 |
| December 2010 | $4.16 | $7.28 |
| November 2010 | $3.36 | $5.88 |
| October 2010 | $3.50 | $6.13 |
| September 2010 | $3.47 | $6.07 |
| August 2010 | $2.70 | $4.72 |
| July 2010 | $3.12 | $5.46 |
| June 2010 | $2.72 | $4.90 |
| May 2010 | $3.32 | $5.99 |
| April 2010 | $4.21 | $7.67 |
| March 2010 | $4.09 | $7.45 |
| February 2010 | $3.68 | $6.70 |
| January 2010 | $3.98 | $7.26 |
| December 2009 | $4.62 | $8.42 |
| November 2009 | $3.87 | $7.05 |
| October 2009 | $3.68 | $6.70 |
| September 2009 | $3.65 | $6.65 |
| August 2009 | $3.28 | $5.98 |
| July 2009 | $3.24 | $5.90 |
| June 2009 | $2.81 | $5.13 |
| May 2009 | $2.90 | $5.29 |
| April 2009 | $2.40 | $4.38 |
| March 2009 | $2.02 | $3.69 |
| February 2009 | $1.74 | $3.17 |
| January 2009 | $1.93 | $3.52 |
| December 2008 | $2.24 | $4.08 |
| November 2008 | $1.97 | $3.59 |
| October 2008 | $2.28 | $4.15 |
| September 2008 | $3.66 | $6.67 |
| August 2008 | $5.84 | $10.65 |
| July 2008 | $6.88 | $12.55 |
| June 2008 | $8.04 | $14.65 |
| May 2008 | $8.75 | $15.95 |
| April 2008 | $7.70 | $14.90 |
| March 2008 | $7.55 | $14.60 |
| February 2008 | $7.29 | $14.10 |
| January 2008 | $6.07 | $11.75 |
| December 2007 | $7.21 | $13.95 |
| November 2007 | $7.03 | $13.60 |
| October 2007 | $7.60 | $14.70 |
| September 2007 | $7.67 | $43.35 |
| August 2007 | $6.51 | $36.77 |
| July 2007 | $6.83 | $38.58 |
| June 2007 | $6.77 | $38.27 |
| May 2007 | $6.31 | $35.66 |
| April 2007 | $5.98 | $34.55 |
| March 2007 | $5.68 | $32.82 |
| February 2007 | $5.35 | $30.94 |
| January 2007 | $5.59 | $32.30 |
| December 2006 | $5.31 | $30.67 |
| November 2006 | $4.31 | $24.91 |
| October 2006 | $4 | $23.15 |
| September 2006 | $3.89 | $22.51 |
| August 2006 | $4.50 | $26 |
| July 2006 | $5 | $28.90 |
| June 2006 | $4.62 | $26.71 |
| May 2006 | $4.88 | $28.20 |
| April 2006 | $5.19 | $153 |
| March 2006 | $4.69 | $138.34 |
| February 2006 | $3.96 | $116.75 |
| January 2006 | $4.18 | $123.22 |
| December 2005 | $3.50 | $103.18 |
| November 2005 | $3.41 | $100.47 |
| October 2005 | $3.36 | $99.12 |
| September 2005 | $3.77 | $111.25 |
| August 2005 | $3.64 | $107.36 |
| July 2005 | $3.21 | $94.74 |
| June 2005 | $3.08 | $90.72 |
| May 2005 | $2.76 | $81.31 |
| April 2005 | $2.66 | $78.41 |
| March 2005 | $2.72 | $83.49 |
| February 2005 | $2.81 | $86.31 |
| January 2005 | $2.50 | $76.66 |
| December 2004 | $2.56 | $78.72 |
| November 2004 | $2.67 | $82 |
| October 2004 | $2.41 | $73.95 |
| September 2004 | $2.38 | $73.24 |
| August 2004 | $2.04 | $62.56 |
| July 2004 | $2.05 | $63.10 |
| June 2004 | $2.13 | $65.45 |
| May 2004 | $2.02 | $61.90 |
| April 2004 | $1.86 | $58.56 |
| March 2004 | $2.23 | $70.47 |
| February 2004 | $2.29 | $72.36 |
| January 2004 | $1.97 | $62.10 |
| December 2003 | $1.96 | $61.80 |
| November 2003 | $1.82 | $57.50 |
| October 2003 | $1.78 | $56.30 |
| September 2003 | $1.63 | $51.36 |
| August 2003 | $1.66 | $52.30 |
| July 2003 | $1.63 | $51.52 |
| June 2003 | $1.56 | $49.15 |
| May 2003 | $1.42 | $44.80 |
| April 2003 | $1.30 | $42.45 |
| March 2003 | $1.16 | $37.99 |
| February 2003 | $1.18 | $38.64 |
| January 2003 | $1.29 | $42.08 |
| December 2002 | $1.36 | $44.41 |
| November 2002 | $1.21 | $39.60 |
| October 2002 | $1.16 | $38.02 |
| September 2002 | $1.16 | $37.83 |
| August 2002 | $1.30 | $42.50 |
| July 2002 | $1.26 | $41.18 |
| June 2002 | $1.47 | $48.12 |
| May 2002 | $1.55 | $50.57 |
| April 2002 | $1.49 | $48.73 |
| March 2002 | $1.43 | $47.91 |
| February 2002 | $1.28 | $43 |
| January 2002 | $1.25 | $41.68 |
| December 2001 | $1.26 | $42 |
| November 2001 | $1.16 | $38.95 |
| October 2001 | $1.14 | $38.13 |
| September 2001 | $1.09 | $36.40 |
| August 2001 | $1.30 | $43.50 |
| July 2001 | $1.27 | $42.50 |
| June 2001 | $1.28 | $42.70 |
| May 2001 | $1.26 | $42.29 |
| April 2001 | $1.28 | $42.81 |
| March 2001 | $1.18 | $41.21 |
| February 2001 | $1.22 | $42.72 |
| January 2001 | $1.25 | $43.66 |
| December 2000 | $1.20 | $42.06 |
| November 2000 | $1.13 | $39.69 |
| October 2000 | $1.13 | $39.44 |
| September 2000 | $1.21 | $42.31 |
| August 2000 | $1.24 | $43.31 |
| July 2000 | $1.11 | $39 |
| June 2000 | $1.20 | $42.06 |
| May 2000 | $1.09 | $38.06 |
| April 2000 | $1.06 | $37 |
| March 2000 | $1.06 | $38.06 |
| February 2000 | $1.04 | $37.38 |
| January 2000 | $1.10 | $39.75 |
| December 1999 | $1.19 | $42.75 |
| November 1999 | $1.09 | $39.38 |
| October 1999 | $1.11 | $39.88 |
| September 1999 | $1.20 | $43 |
| August 1999 | $1.16 | $41.94 |
| July 1999 | $1.09 | $39.38 |
| June 1999 | $1.06 | $38.25 |
| May 1999 | $1.11 | $40.06 |
| April 1999 | $1.23 | $44.25 |
| March 1999 | $1.10 | $40.38 |
| February 1999 | $0.93 | $33.94 |
| January 1999 | $0.98 | $36 |
| December 1998 | $0.93 | $34.19 |
| November 1998 | $1 | $36.62 |
| October 1998 | $1.18 | $43.44 |
| September 1998 | $0.98 | $36 |
| August 1998 | $0.94 | $34.38 |
| July 1998 | $1.21 | $44.25 |
| June 1998 | $1.20 | $44.12 |
| May 1998 | $1.23 | $44.94 |
| April 1998 | $1.36 | $50 |
| March 1998 | $1.34 | $50 |
| February 1998 | $1.18 | $44.25 |
| January 1998 | $1.20 | $45 |
| December 1997 | $1.36 | $51 |
| November 1997 | $1.39 | $51.81 |
| October 1997 | $1.49 | $55.75 |
| September 1997 | $1.60 | $59.81 |
| August 1997 | $1.44 | $53.69 |
| July 1997 | $1.40 | $52.25 |
| June 1997 | $1.45 | $54.19 |
| May 1997 | $1.36 | $50.75 |
| April 1997 | $1.31 | $49 |
| March 1997 | $1.28 | $48.88 |
| February 1997 | $1.31 | $50 |
| January 1997 | $1.47 | $56.25 |
| December 1996 | $1.40 | $53.62 |
| November 1996 | $1.32 | $50.25 |
| October 1996 | $1.20 | $45.88 |
| September 1996 | $1.23 | $47 |
| August 1996 | $1.20 | $45.62 |
| July 1996 | $1.14 | $43.38 |
| June 1996 | $1.28 | $48.88 |
| May 1996 | $1.23 | $46.88 |
| April 1996 | $1.20 | $46 |
| March 1996 | $1.13 | $43.75 |
| February 1996 | $1.10 | $42.62 |
| January 1996 | $1.05 | $40.88 |
| December 1995 | $1.08 | $41.88 |
| November 1995 | $1.05 | $40.62 |
| October 1995 | $1.03 | $40 |
| September 1995 | $1.11 | $43.12 |
| August 1995 | $1.09 | $42.25 |
| July 1995 | $1.13 | $44 |
| June 1995 | $1.08 | $41.75 |
| May 1995 | $1.06 | $41.25 |
| April 1995 | $1.04 | $40.25 |
| March 1995 | $0.94 | $37.25 |
| February 1995 | $0.95 | $37.75 |
| January 1995 | $0.99 | $39.50 |
| December 1994 | $0.98 | $39.12 |
| November 1994 | $0.96 | $38.12 |
| October 1994 | $1.01 | $40.25 |
| September 1994 | $0.92 | $36.88 |
| August 1994 | $0.94 | $37.62 |
| July 1994 | $0.92 | $36.88 |
| June 1994 | $0.79 | $31.38 |
| May 1994 | $0.83 | $33.12 |
| April 1994 | $0.85 | $33.88 |
| March 1994 | $0.77 | $31.12 |
| February 1994 | $0.88 | $35.75 |
| January 1994 | $0.86 | $34.62 |
| December 1993 | $0.69 | $28 |
| November 1993 | $0.69 | $27.88 |
| October 1993 | $0.74 | $30 |
| September 1993 | $0.68 | $27.50 |
| August 1993 | $0.68 | $27.38 |
| July 1993 | $0.64 | $25.88 |
| June 1993 | $0.61 | $24.62 |
| May 1993 | $0.66 | $26.75 |
| April 1993 | $0.63 | $25.62 |
| March 1993 | $0.60 | $24.62 |
| February 1993 | $0.57 | $23.38 |
| January 1993 | $0.56 | $23 |
| December 1992 | $0.54 | $22 |
| November 1992 | $0.55 | $22.75 |
| October 1992 | $0.52 | $21.38 |
| September 1992 | $0.60 | $24.75 |
| August 1992 | $0.59 | $24.12 |
| July 1992 | $0.62 | $25.25 |
| June 1992 | $0.63 | $26 |
| May 1992 | $0.69 | $28.25 |
| April 1992 | $0.66 | $26.88 |
| March 1992 | $0.57 | $24 |
| February 1992 | $0.52 | $21.75 |
| January 1992 | $0.56 | $23.50 |
| December 1991 | $0.55 | $23.25 |
| November 1991 | $0.49 | $20.75 |
| October 1991 | $0.60 | $25.38 |
| September 1991 | $0.66 | $27.88 |
| August 1991 | $0.68 | $28.50 |
| July 1991 | $0.64 | $26.75 |
| June 1991 | $0.63 | $26.62 |
| May 1991 | $0.73 | $30.75 |
| April 1991 | $0.65 | $27.12 |
| March 1991 | $0.69 | $29.50 |
| February 1991 | $0.72 | $30.62 |
| January 1991 | $0.67 | $28.75 |
| December 1990 | $0.72 | $30.75 |
| November 1990 | $0.78 | $33.38 |
| October 1990 | $0.79 | $33.88 |
| September 1990 | $0.85 | $36.38 |
| August 1990 | $0.86 | $36.88 |
| July 1990 | $0.84 | $35.75 |
| June 1990 | $0.70 | $29.75 |
| May 1990 | $0.74 | $31.62 |
| April 1990 | $0.68 | $28.88 |
| March 1990 | $0.70 | $30.75 |
| February 1990 | $0.69 | $30 |
| January 1990 | $0.63 | $27.50 |
| December 1989 | $0.58 | $25.25 |
| November 1989 | $0.52 | $22.88 |
| October 1989 | $0.48 | $20.75 |
| September 1989 | $0.50 | $21.62 |
| August 1989 | $0.51 | $22.12 |
| July 1989 | $0.50 | $22 |
| June 1989 | $0.54 | $23.50 |
| May 1989 | $0.53 | $23.25 |
| April 1989 | $0.58 | $25.50 |
| March 1989 | $0.56 | $24.88 |
| February 1989 | $0.50 | $22.12 |
| January 1989 | $0.48 | $21.25 |
| December 1988 | $0.40 | $18 |
| November 1988 | $0.36 | $16.12 |
| October 1988 | $0.35 | $15.50 |
| September 1988 | $0.35 | $30.88 |
| August 1988 | $0.34 | $29.88 |
| July 1988 | $0.37 | $33.13 |
| June 1988 | $0.37 | $32.63 |
| May 1988 | $0.34 | $30 |
| April 1988 | $0.37 | $33.13 |
| March 1988 | $0.34 | $30.75 |
| February 1988 | $0.30 | $27.38 |
| January 1988 | $0.27 | $24.88 |
| December 1987 | $0.26 | $23.50 |
| November 1987 | $0.22 | $20.13 |
| October 1987 | $0.32 | $28.75 |
| September 1987 | $0.42 | $37.88 |
| August 1987 | $0.41 | $37.63 |
| July 1987 | $0.40 | $36.25 |
| June 1987 | $0.35 | $32 |
| May 1987 | $0.32 | $29.13 |
| April 1987 | $0.31 | $27.88 |
| March 1987 | $0.27 | $25.13 |
| February 1987 | $0.24 | $22 |
| January 1987 | $0.22 | $20.38 |
| December 1986 | $0.21 | $19.38 |
| November 1986 | $0.21 | $19.88 |
| October 1986 | $0.21 | $19.25 |
| September 1986 | $0.22 | $20.38 |
| August 1986 | $0.23 | $21.63 |
| July 1986 | $0.18 | $16.88 |
| June 1986 | $0.24 | $22.50 |
NHYDY
Price: $8.80
52 week price:
Dividend Yield: 3.72%
5-year range yield:
Forward Dividend Yield: 2.52%
Payout Ratio: 2360.00%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.36 USD
P/E Ratio: 26.53
Exchange: OQX
Sector: Basic Materials
Industry: Aluminum
Country: Norway
Volume: 93100
Ebitda: 1.5 billionMarket Capitalization: 17.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: -17.82%
DGR5: 30.00%
DGR10: 19.70%