Hynion AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.326	0.352	0.326	0.352	0.352	352,825
2024-08-22	0.329	0.338	0.326	0.337	0.337	202,878
2024-08-21	0.345	0.349	0.338	0.342	0.342	67,694
2024-08-20	0.333	0.357	0.323	0.352	0.352	416,563
2024-08-19	0.330	0.360	0.330	0.359	0.359	104,858
2024-08-16	0.346	0.360	0.336	0.358	0.358	45,391
2024-08-15	0.369	0.369	0.321	0.349	0.349	231,357
2024-08-14	0.370	0.370	0.318	0.363	0.363	55,409
2024-08-13	0.331	0.368	0.331	0.368	0.368	20,606
2024-08-12	0.369	0.369	0.330	0.364	0.364	6,970
2024-08-09	0.369	0.369	0.314	0.358	0.358	171,857
2024-08-08	0.359	0.359	0.331	0.331	0.331	60,260
2024-08-07	0.365	0.365	0.320	0.349	0.349	185,370
2024-08-06	0.370	0.370	0.330	0.340	0.340	139,427
2024-08-05	0.369	0.369	0.316	0.339	0.339	184,533
2024-08-02	0.375	0.375	0.330	0.349	0.349	263,354
2024-08-01	0.380	0.380	0.347	0.359	0.359	91,145
2024-07-31	0.380	0.380	0.341	0.365	0.365	167,351
2024-07-30	0.388	0.388	0.378	0.379	0.379	71,912
2024-07-29	0.360	0.383	0.331	0.355	0.355	162,103
2024-07-26	0.389	0.389	0.364	0.364	0.364	69,515
2024-07-25	0.348	0.373	0.341	0.359	0.359	41,443
2024-07-24	0.370	0.370	0.350	0.356	0.356	33,603
2024-07-23	0.384	0.384	0.352	0.360	0.360	237,623
2024-07-22	0.387	0.387	0.377	0.379	0.379	6,883
2024-07-19	0.408	0.408	0.270	0.378	0.378	333,201
2024-07-18	0.399	0.399	0.367	0.395	0.395	414,886
2024-07-17	0.380	0.389	0.362	0.389	0.389	51,275
2024-07-16	0.395	0.395	0.360	0.379	0.379	51,380
2024-07-15	0.384	0.384	0.364	0.380	0.380	27,202
2024-07-12	0.360	0.395	0.352	0.361	0.361	225,924
2024-07-11	0.375	0.389	0.368	0.370	0.370	43,128
2024-07-10	0.390	0.390	0.364	0.365	0.365	214,181
2024-07-09	0.396	0.396	0.370	0.370	0.370	110,871
2024-07-08	0.379	0.379	0.361	0.379	0.379	243,644
2024-07-05	0.397	0.397	0.359	0.361	0.361	183,678
2024-07-04	0.395	0.398	0.349	0.398	0.398	350,007
2024-07-03	0.418	0.430	0.387	0.389	0.389	328,516
2024-07-02	0.341	0.404	0.341	0.395	0.395	153,210
2024-07-01	0.400	0.400	0.365	0.365	0.365	99,500
2024-06-28	0.376	0.399	0.375	0.380	0.380	187,389
2024-06-27	0.390	0.400	0.375	0.376	0.376	60,611
2024-06-26	0.400	0.400	0.381	0.395	0.395	157,711
2024-06-25	0.414	0.414	0.380	0.388	0.388	44,151
2024-06-24	0.418	0.418	0.374	0.380	0.380	57,861
2024-06-21	0.420	0.420	0.380	0.385	0.385	38,204
2024-06-20	0.420	0.420	0.381	0.413	0.413	57,357
2024-06-19	0.430	0.430	0.382	0.401	0.401	13,807
2024-06-18	0.390	0.400	0.381	0.386	0.386	299,422
2024-06-17	0.395	0.395	0.380	0.387	0.387	79,953
2024-06-14	0.410	0.429	0.380	0.395	0.395	348,120
2024-06-13	0.429	0.429	0.383	0.410	0.410	209,440
2024-06-12	0.449	0.449	0.389	0.391	0.391	235,630
2024-06-11	0.410	0.415	0.360	0.390	0.390	202,652
2024-06-10	0.410	0.447	0.399	0.410	0.410	349,023
2024-06-07	0.433	0.450	0.397	0.409	0.409	482,940
2024-06-06	0.448	0.448	0.391	0.406	0.406	199,863
2024-06-05	0.440	0.460	0.400	0.439	0.439	637,056
2024-06-04	0.400	0.439	0.350	0.400	0.400	464,838
2024-06-03	0.490	0.490	0.399	0.419	0.419	303,154

← NewerPage 10 of 22 · 1,261 trading daysOlder →

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.