Hermana Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.310 | 2.355 | 2.285 | 2.340 | 16.380 | 17,668 |
| 2024-08-21 | 2.400 | 2.425 | 2.285 | 2.340 | 16.380 | 17,353 |
| 2024-08-20 | 2.480 | 2.480 | 2.360 | 2.390 | 16.730 | 4,179 |
| 2024-08-19 | 2.380 | 2.435 | 2.350 | 2.415 | 16.905 | 14,665 |
| 2024-08-16 | 2.500 | 2.500 | 2.340 | 2.400 | 16.800 | 29,778 |
| 2024-08-15 | 2.500 | 2.500 | 2.390 | 2.460 | 17.220 | 11,018 |
| 2024-08-14 | 2.400 | 2.510 | 2.380 | 2.430 | 17.010 | 27,923 |
| 2024-08-13 | 2.500 | 2.500 | 2.420 | 2.500 | 17.500 | 10,444 |
| 2024-08-12 | 2.600 | 2.600 | 2.440 | 2.460 | 17.220 | 13,153 |
| 2024-08-09 | 2.645 | 2.645 | 2.500 | 2.550 | 17.850 | 29,211 |
| 2024-08-08 | 2.470 | 2.640 | 2.460 | 2.640 | 18.480 | 6,783 |
| 2024-08-07 | 2.480 | 2.540 | 2.450 | 2.540 | 17.780 | 10,997 |
| 2024-08-06 | 2.410 | 2.500 | 2.395 | 2.450 | 17.150 | 19,341 |
| 2024-08-05 | 2.520 | 2.520 | 2.300 | 2.430 | 17.010 | 42,224 |
| 2024-08-02 | 2.700 | 2.700 | 2.520 | 2.604 | 18.225 | 22,113 |
| 2024-08-01 | 2.585 | 2.679 | 2.560 | 2.630 | 18.410 | 12,068 |
| 2024-07-31 | 2.650 | 2.653 | 2.580 | 2.620 | 18.340 | 27,062 |
| 2024-07-30 | 2.600 | 2.700 | 2.600 | 2.650 | 18.550 | 11,186 |
| 2024-07-29 | 2.750 | 2.750 | 2.620 | 2.670 | 18.690 | 55,811 |
| 2024-07-26 | 2.820 | 2.820 | 2.700 | 2.731 | 19.117 | 19,495 |
| 2024-07-25 | 2.820 | 2.900 | 2.733 | 2.750 | 19.250 | 22,757 |
| 2024-07-24 | 2.789 | 2.793 | 2.701 | 2.760 | 19.320 | 14,749 |
| 2024-07-23 | 2.750 | 2.819 | 2.701 | 2.710 | 18.970 | 20,153 |
| 2024-07-22 | 2.950 | 2.950 | 2.750 | 2.750 | 19.250 | 12,607 |
| 2024-07-19 | 2.928 | 2.928 | 2.730 | 2.830 | 19.807 | 21,322 |
| 2024-07-18 | 2.811 | 3.100 | 2.722 | 2.800 | 19.600 | 78,799 |
| 2024-07-17 | 2.750 | 2.900 | 2.750 | 2.806 | 19.639 | 55,734 |
| 2024-07-16 | 2.600 | 2.800 | 2.560 | 2.672 | 18.701 | 90,671 |
| 2024-07-15 | 2.920 | 2.920 | 2.630 | 2.650 | 18.550 | 54,670 |
| 2024-07-12 | 2.900 | 3.000 | 2.860 | 2.900 | 20.300 | 33,929 |
| 2024-07-11 | 3.000 | 3.000 | 2.909 | 2.950 | 20.650 | 43,897 |
| 2024-07-10 | 2.900 | 3.017 | 2.841 | 2.980 | 20.857 | 10,696 |
| 2024-07-09 | 3.100 | 3.164 | 2.800 | 2.971 | 20.794 | 60,718 |
| 2024-07-08 | 2.886 | 3.279 | 2.760 | 3.180 | 22.260 | 109,298 |
| 2024-07-05 | 2.720 | 2.790 | 2.601 | 2.760 | 19.320 | 35,098 |
| 2024-07-04 | 2.616 | 2.700 | 2.520 | 2.600 | 18.200 | 15,841 |
| 2024-07-03 | 2.750 | 2.750 | 2.620 | 2.620 | 18.340 | 30,765 |
| 2024-07-02 | 2.500 | 2.780 | 2.450 | 2.616 | 18.309 | 59,311 |
| 2024-07-01 | 2.480 | 2.560 | 2.423 | 2.450 | 17.150 | 22,995 |
| 2024-06-28 | 2.500 | 2.672 | 2.440 | 2.440 | 17.080 | 75,404 |
| 2024-06-27 | 2.520 | 2.600 | 2.408 | 2.499 | 17.493 | 66,437 |
| 2024-06-26 | 2.566 | 2.749 | 2.522 | 2.524 | 17.665 | 44,366 |
| 2024-06-25 | 2.661 | 2.799 | 2.500 | 2.650 | 18.550 | 88,375 |
| 2024-06-24 | 2.880 | 2.920 | 2.662 | 2.665 | 18.655 | 74,956 |
| 2024-06-21 | 2.990 | 2.990 | 2.780 | 2.840 | 19.880 | 87,367 |
| 2024-06-20 | 2.990 | 3.320 | 2.960 | 3.000 | 21.000 | 217,098 |
| 2024-06-19 | 2.900 | 2.990 | 2.850 | 2.904 | 20.328 | 335,804 |
| 2024-06-18 | 3.600 | 3.900 | 2.800 | 2.800 | 19.600 | 571,949 |
← NewerPage 10 of 10 · 588 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.