Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.500	0.500	0.448	0.448	0.448	263,868
2024-05-30	0.544	0.544	0.424	0.448	0.448	727,825
2024-05-29	0.400	0.570	0.400	0.524	0.524	2,502,530
2024-05-28	0.405	0.405	0.365	0.391	0.391	267,386
2024-05-27	0.450	0.455	0.390	0.408	0.408	259,918
2024-05-24	0.357	0.450	0.357	0.400	0.400	1,032,641
2024-05-23	0.384	0.414	0.359	0.399	0.399	410,855
2024-05-22	0.420	0.420	0.361	0.384	0.384	915,084
2024-05-21	0.357	0.361	0.340	0.361	0.361	218,603
2024-05-16	0.420	0.420	0.326	0.340	0.340	339,652
2024-05-15	0.360	0.360	0.312	0.313	0.313	88,869
2024-05-14	0.350	0.350	0.308	0.330	0.330	144,732
2024-05-13	0.379	0.379	0.305	0.353	0.353	122,911
2024-05-10	0.330	0.341	0.286	0.330	0.330	317,208
2024-05-08	0.369	0.369	0.308	0.326	0.326	335,101
2024-05-07	0.307	0.335	0.302	0.323	0.323	144,819
2024-05-06	0.315	0.339	0.304	0.307	0.307	67,671
2024-05-03	0.320	0.369	0.320	0.320	0.320	237,499
2024-05-02	0.369	0.369	0.316	0.316	0.316	87,716
2024-04-30	0.311	0.368	0.311	0.356	0.356	290,338
2024-04-29	0.368	0.368	0.330	0.336	0.336	76,607
2024-04-26	0.368	0.368	0.302	0.347	0.347	996,879
2024-04-25	0.370	0.379	0.355	0.362	0.362	118,065
2024-04-24	0.380	0.380	0.349	0.376	0.376	189,180
2024-04-23	0.379	0.379	0.341	0.352	0.352	138,540
2024-04-22	0.380	0.380	0.341	0.379	0.379	32,967
2024-04-19	0.367	0.380	0.357	0.376	0.376	19,589
2024-04-18	0.356	0.368	0.356	0.367	0.367	64,732
2024-04-17	0.363	0.370	0.355	0.360	0.360	21,523
2024-04-16	0.370	0.375	0.353	0.360	0.360	93,624
2024-04-15	0.372	0.374	0.343	0.366	0.366	16,275
2024-04-12	0.389	0.389	0.341	0.371	0.371	172,014
2024-04-11	0.389	0.389	0.360	0.366	0.366	320,022
2024-04-10	0.373	0.390	0.373	0.388	0.388	92,826
2024-04-09	0.372	0.390	0.361	0.369	0.369	204,751
2024-04-08	0.385	0.386	0.359	0.373	0.373	76,179
2024-04-05	0.366	0.389	0.331	0.387	0.387	498,942
2024-04-04	0.330	0.385	0.330	0.362	0.362	115,337
2024-04-03	0.340	0.389	0.340	0.383	0.383	231,176
2024-04-02	0.384	0.390	0.299	0.389	0.389	142,278
2024-03-27	0.350	0.380	0.350	0.379	0.379	76,410
2024-03-26	0.384	0.384	0.360	0.380	0.380	80,436
2024-03-25	0.337	0.381	0.337	0.370	0.370	170,759
2024-03-22	0.370	0.390	0.360	0.375	0.375	291,192
2024-03-21	0.395	0.395	0.335	0.376	0.376	53,597
2024-03-20	0.334	0.399	0.334	0.360	0.360	93,814
2024-03-19	0.370	0.370	0.331	0.352	0.352	91,127
2024-03-18	0.370	0.370	0.330	0.353	0.353	292,370
2024-03-15	0.370	0.370	0.335	0.361	0.361	96,147
2024-03-14	0.380	0.388	0.348	0.366	0.366	143,495
2024-03-13	0.395	0.395	0.355	0.378	0.378	90,445
2024-03-12	0.355	0.398	0.355	0.382	0.382	176,055
2024-03-11	0.370	0.398	0.356	0.380	0.380	183,471
2024-03-08	0.346	0.390	0.346	0.370	0.370	131,076
2024-03-07	0.396	0.396	0.355	0.375	0.375	157,940
2024-03-06	0.300	0.398	0.300	0.376	0.376	132,921
2024-03-05	0.300	0.400	0.300	0.398	0.398	393,195
2024-03-04	0.405	0.405	0.352	0.375	0.375	61,847
2024-03-01	0.430	0.430	0.300	0.380	0.380	1,083,986
2024-02-29	0.435	0.435	0.390	0.433	0.433	673,527

← NewerPage 11 of 21 · 1,257 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.