Hermana Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 17.000 | 17.900 | 17.000 | 17.800 | 17.800 | 10,634 |
| 2026-01-29 | 17.300 | 17.900 | 17.300 | 17.600 | 17.600 | 1,192 |
| 2026-01-28 | 18.000 | 18.000 | 17.950 | 17.950 | 17.950 | 16,709 |
| 2026-01-27 | 17.500 | 17.800 | 17.100 | 17.800 | 17.800 | 7,578 |
| 2026-01-26 | 18.000 | 18.000 | 16.250 | 17.900 | 17.900 | 3,146 |
| 2026-01-23 | 16.500 | 18.050 | 16.500 | 17.900 | 17.900 | 63,493 |
| 2026-01-22 | 16.300 | 16.700 | 15.700 | 16.500 | 16.500 | 165,281 |
| 2026-01-21 | 16.300 | 16.500 | 15.700 | 16.300 | 16.300 | 1,212 |
| 2026-01-20 | 15.750 | 16.300 | 15.750 | 16.300 | 16.300 | 320 |
| 2026-01-19 | 15.650 | 16.300 | 15.650 | 16.300 | 16.300 | 3,069 |
| 2026-01-16 | 15.600 | 16.300 | 15.600 | 16.300 | 16.300 | 6,718 |
| 2026-01-15 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 5,490 |
| 2026-01-14 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 2,562 |
| 2026-01-13 | 16.000 | 16.000 | 15.700 | 16.000 | 16.000 | 475 |
| 2026-01-12 | 16.200 | 16.400 | 15.800 | 16.000 | 16.000 | 3,329 |
| 2026-01-09 | 15.400 | 16.200 | 15.400 | 16.200 | 16.200 | 30,021 |
| 2026-01-08 | 15.700 | 16.100 | 15.700 | 16.100 | 16.100 | 1,672 |
| 2026-01-07 | 15.900 | 16.100 | 15.900 | 16.100 | 16.100 | 8,412 |
| 2026-01-06 | 16.500 | 16.500 | 15.350 | 16.450 | 16.450 | 4,299 |
| 2026-01-05 | 16.800 | 16.850 | 16.000 | 16.600 | 16.600 | 21,021 |
| 2026-01-02 | 16.650 | 16.650 | 16.350 | 16.650 | 16.650 | 4,360 |
| 2025-12-30 | 16.000 | 16.650 | 15.800 | 16.650 | 16.650 | 24,228 |
| 2025-12-29 | 16.000 | 16.000 | 15.550 | 16.000 | 16.000 | 11,378 |
| 2025-12-23 | 16.000 | 16.100 | 15.600 | 16.000 | 16.000 | 6,477 |
| 2025-12-22 | 16.000 | 16.100 | 15.650 | 16.100 | 16.100 | 27,740 |
| 2025-12-19 | 16.000 | 16.000 | 15.600 | 16.000 | 16.000 | 28,063 |
| 2025-12-18 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 8,048 |
| 2025-12-17 | 16.000 | 16.300 | 15.500 | 16.300 | 16.300 | 17,811 |
| 2025-12-16 | 16.300 | 16.300 | 16.000 | 16.300 | 16.300 | 1,366 |
| 2025-12-15 | 16.400 | 16.400 | 15.600 | 16.100 | 16.100 | 7,650 |
| 2025-12-12 | 15.700 | 16.400 | 15.650 | 16.400 | 16.400 | 4,811 |
| 2025-12-11 | 16.000 | 16.200 | 15.700 | 16.200 | 16.200 | 29,440 |
| 2025-12-10 | 16.450 | 16.450 | 15.800 | 16.400 | 16.400 | 2,294 |
| 2025-12-09 | 15.500 | 16.500 | 15.500 | 16.500 | 16.500 | 35,345 |
| 2025-12-08 | 15.950 | 16.200 | 15.950 | 16.100 | 16.100 | 6,540 |
| 2025-12-05 | 16.600 | 16.600 | 15.950 | 15.950 | 15.950 | 3,074 |
| 2025-12-04 | 16.800 | 16.800 | 16.350 | 16.350 | 16.350 | 3,592 |
| 2025-12-03 | 16.150 | 16.800 | 16.150 | 16.800 | 16.800 | 8,952 |
| 2025-12-02 | 16.200 | 16.750 | 16.200 | 16.200 | 16.200 | 4,540 |
| 2025-12-01 | 16.450 | 17.000 | 16.400 | 16.800 | 16.800 | 67,549 |
| 2025-11-28 | 15.500 | 16.750 | 15.500 | 16.300 | 16.300 | 15,489 |
| 2025-11-27 | 15.500 | 15.900 | 15.150 | 15.900 | 15.900 | 15,161 |
| 2025-11-26 | 15.000 | 15.500 | 15.000 | 15.500 | 15.500 | 29,924 |
| 2025-11-25 | 14.900 | 15.500 | 14.100 | 15.500 | 15.500 | 172,764 |
| 2025-11-24 | 15.450 | 15.500 | 15.450 | 15.500 | 15.500 | 2,132 |
| 2025-11-21 | 15.500 | 15.500 | 14.500 | 15.500 | 15.500 | 147,582 |
| 2025-11-20 | 15.000 | 15.500 | 14.150 | 15.500 | 15.500 | 43,886 |
| 2025-11-19 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 72 |
| 2025-11-18 | 15.000 | 15.500 | 15.000 | 15.500 | 15.500 | 3,068 |
| 2025-11-17 | 15.050 | 15.200 | 13.650 | 15.200 | 15.200 | 10,047 |
| 2025-11-14 | 14.600 | 15.250 | 14.500 | 15.150 | 15.150 | 7,333 |
| 2025-11-13 | 15.400 | 15.400 | 13.950 | 15.200 | 15.200 | 9,840 |
| 2025-11-12 | 15.500 | 15.500 | 14.650 | 15.400 | 15.400 | 4,000 |
| 2025-11-11 | 14.900 | 15.500 | 13.750 | 15.500 | 15.500 | 10,042 |
| 2025-11-10 | 15.000 | 15.000 | 14.400 | 14.700 | 14.700 | 128,062 |
| 2025-11-07 | 14.500 | 15.250 | 14.500 | 15.000 | 15.000 | 434 |
| 2025-11-06 | 13.750 | 14.500 | 13.750 | 14.500 | 14.500 | 462 |
| 2025-11-05 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 54,329 |
| 2025-11-04 | 13.850 | 15.150 | 13.800 | 14.350 | 14.350 | 30,817 |
| 2025-11-03 | 14.300 | 14.300 | 13.850 | 13.950 | 13.950 | 1,497 |
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.