Hermana Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 13.100 | 13.300 | 12.650 | 13.250 | 13.250 | 7,138 |
| 2025-08-07 | 13.000 | 13.400 | 12.350 | 13.000 | 13.000 | 356 |
| 2025-08-06 | 12.250 | 13.400 | 12.250 | 13.000 | 13.000 | 12,908 |
| 2025-08-05 | 12.300 | 13.000 | 12.300 | 13.000 | 13.000 | 2,311 |
| 2025-08-04 | 12.200 | 13.200 | 12.200 | 13.200 | 13.200 | 1,965 |
| 2025-08-01 | 12.950 | 13.000 | 12.200 | 13.000 | 13.000 | 9,289 |
| 2025-07-31 | 13.000 | 13.200 | 13.000 | 13.000 | 13.000 | 110 |
| 2025-07-30 | 12.000 | 13.000 | 12.000 | 13.000 | 13.000 | 9,135 |
| 2025-07-29 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,293 |
| 2025-07-28 | 13.000 | 13.300 | 13.000 | 13.300 | 13.300 | 1,110 |
| 2025-07-25 | 13.000 | 13.650 | 12.550 | 13.350 | 13.350 | 8,916 |
| 2025-07-24 | 13.150 | 13.150 | 13.050 | 13.100 | 13.100 | 2,701 |
| 2025-07-23 | 13.800 | 13.800 | 13.150 | 13.550 | 13.550 | 6,101 |
| 2025-07-22 | 13.000 | 13.900 | 13.000 | 13.800 | 13.800 | 13,359 |
| 2025-07-21 | 13.000 | 13.150 | 13.000 | 13.000 | 13.000 | 786 |
| 2025-07-18 | 12.850 | 13.000 | 12.800 | 13.000 | 13.000 | 6,294 |
| 2025-07-17 | 13.000 | 13.400 | 13.000 | 13.200 | 13.200 | 910 |
| 2025-07-16 | 13.200 | 13.200 | 12.700 | 12.850 | 12.850 | 10,010 |
| 2025-07-15 | 13.000 | 13.600 | 13.000 | 13.200 | 13.200 | 8,729 |
| 2025-07-14 | 12.700 | 13.450 | 12.700 | 13.350 | 13.350 | 12,823 |
| 2025-07-11 | 12.950 | 13.250 | 12.700 | 12.850 | 12.850 | 20,062 |
| 2025-07-10 | 12.900 | 12.950 | 12.250 | 12.950 | 12.950 | 28,893 |
| 2025-07-09 | 12.600 | 13.400 | 12.600 | 12.950 | 12.950 | 6,508 |
| 2025-07-08 | 12.750 | 13.800 | 12.750 | 13.200 | 13.200 | 10,543 |
| 2025-07-07 | 12.850 | 13.700 | 12.550 | 13.700 | 13.700 | 22,857 |
| 2025-07-04 | 13.550 | 13.800 | 13.500 | 13.500 | 13.500 | 14,467 |
| 2025-07-03 | 14.250 | 14.250 | 13.650 | 14.000 | 14.000 | 16,527 |
| 2025-07-02 | 13.900 | 14.500 | 13.600 | 14.500 | 14.500 | 159,553 |
| 2025-07-01 | 13.800 | 13.900 | 12.800 | 13.750 | 13.750 | 22,411 |
| 2025-06-30 | 13.500 | 13.950 | 13.250 | 13.800 | 13.800 | 41,774 |
| 2025-06-27 | 12.000 | 13.300 | 12.000 | 13.250 | 13.250 | 72,423 |
| 2025-06-26 | 12.400 | 12.500 | 12.000 | 12.000 | 12.000 | 18,885 |
| 2025-06-25 | 11.400 | 12.000 | 11.400 | 11.900 | 11.900 | 131,844 |
| 2025-06-24 | 11.500 | 11.850 | 11.500 | 11.800 | 11.800 | 11,350 |
| 2025-06-23 | 11.650 | 11.750 | 11.400 | 11.750 | 11.750 | 34,882 |
| 2025-06-20 | 11.400 | 11.750 | 11.050 | 11.750 | 11.750 | 17,158 |
| 2025-06-19 | 11.000 | 11.500 | 10.750 | 11.500 | 11.500 | 8,103 |
| 2025-06-18 | 11.400 | 11.400 | 10.750 | 11.000 | 11.000 | 672,282 |
| 2025-06-17 | 10.200 | 11.650 | 10.200 | 10.950 | 10.950 | 4,929,233 |
| 2025-06-16 | 10.100 | 10.350 | 10.000 | 10.200 | 10.200 | 83,049 |
| 2025-06-13 | 9.840 | 10.200 | 9.740 | 10.000 | 10.000 | 13,148 |
| 2025-06-12 | 9.740 | 9.980 | 9.740 | 9.820 | 9.820 | 1,297 |
| 2025-06-11 | 9.740 | 9.820 | 9.740 | 9.780 | 9.780 | 9,324 |
| 2025-06-10 | 9.660 | 9.980 | 9.600 | 9.980 | 9.980 | 12,299 |
| 2025-06-06 | 9.440 | 9.960 | 9.400 | 9.600 | 9.600 | 18,430 |
| 2025-06-05 | 10.100 | 10.100 | 9.500 | 9.980 | 9.980 | 3,363 |
| 2025-06-04 | 10.000 | 10.000 | 9.540 | 10.000 | 10.000 | 8,556 |
| 2025-06-03 | 9.600 | 9.900 | 9.600 | 9.900 | 9.900 | 12,381 |
| 2025-06-02 | 9.440 | 9.700 | 9.440 | 9.700 | 9.700 | 6,330 |
| 2025-05-30 | 9.960 | 9.960 | 9.320 | 9.780 | 9.780 | 6,363 |
| 2025-05-28 | 9.320 | 9.940 | 9.320 | 9.940 | 9.940 | 6,204 |
| 2025-05-27 | 9.320 | 9.800 | 9.320 | 9.800 | 9.800 | 4,262 |
| 2025-05-26 | 9.420 | 9.960 | 9.420 | 9.500 | 9.500 | 5,406 |
| 2025-05-23 | 9.380 | 9.980 | 9.380 | 9.740 | 9.740 | 10,707 |
| 2025-05-22 | 9.820 | 9.940 | 9.220 | 9.940 | 9.940 | 26,282 |
| 2025-05-21 | 9.800 | 10.350 | 9.800 | 10.350 | 10.350 | 5,895 |
| 2025-05-20 | 10.000 | 10.400 | 9.660 | 10.400 | 10.400 | 9,013 |
| 2025-05-19 | 10.000 | 10.350 | 9.520 | 10.350 | 10.350 | 9,780 |
| 2025-05-16 | 10.300 | 10.500 | 10.000 | 10.500 | 10.500 | 6,402 |
| 2025-05-15 | 10.000 | 10.350 | 10.000 | 10.350 | 10.350 | 471 |
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.