Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.400	0.412	0.378	0.396	0.396	135,245
2024-02-27	0.444	0.444	0.390	0.390	0.390	176,507
2024-02-26	0.440	0.440	0.381	0.390	0.390	538,721
2024-02-23	0.410	0.440	0.400	0.427	0.427	123,327
2024-02-22	0.410	0.495	0.365	0.419	0.419	480,100
2024-02-21	0.410	0.426	0.351	0.374	0.374	132,921
2024-02-20	0.400	0.427	0.399	0.416	0.416	64,285
2024-02-19	0.380	0.430	0.380	0.397	0.397	60,575
2024-02-16	0.430	0.430	0.348	0.390	0.390	154,996
2024-02-15	0.398	0.440	0.351	0.400	0.400	186,169
2024-02-14	0.400	0.400	0.340	0.392	0.392	209,010
2024-02-13	0.410	0.410	0.368	0.368	0.368	124,300
2024-02-12	0.410	0.410	0.385	0.406	0.406	128,953
2024-02-09	0.428	0.428	0.400	0.410	0.410	216,594
2024-02-08	0.410	0.430	0.401	0.420	0.420	232,556
2024-02-07	0.407	0.424	0.407	0.410	0.410	128,669
2024-02-06	0.438	0.438	0.403	0.407	0.407	154,544
2024-02-05	0.430	0.434	0.401	0.402	0.402	338,396
2024-02-02	0.410	0.438	0.410	0.427	0.427	81,123
2024-02-01	0.425	0.425	0.401	0.425	0.425	103,857
2024-01-31	0.436	0.436	0.412	0.429	0.429	137,139
2024-01-30	0.435	0.435	0.413	0.425	0.425	72,121
2024-01-29	0.440	0.440	0.412	0.425	0.425	165,287
2024-01-26	0.440	0.440	0.384	0.420	0.420	273,679
2024-01-25	0.420	0.420	0.400	0.419	0.419	112,074
2024-01-24	0.433	0.433	0.401	0.415	0.415	110,632
2024-01-23	0.440	0.440	0.400	0.410	0.410	94,773
2024-01-22	0.427	0.430	0.405	0.410	0.410	389,713
2024-01-19	0.429	0.440	0.400	0.427	0.427	47,161
2024-01-18	0.430	0.430	0.414	0.429	0.429	179,819
2024-01-17	0.421	0.447	0.411	0.428	0.428	169,680
2024-01-16	0.449	0.449	0.415	0.430	0.430	317,440
2024-01-15	0.420	0.458	0.410	0.450	0.450	442,664
2024-01-12	0.478	0.478	0.425	0.440	0.440	375,647
2024-01-11	0.479	0.487	0.430	0.442	0.442	857,777
2024-01-10	0.430	0.664	0.430	0.478	0.478	4,275,622
2024-01-09	0.450	0.450	0.411	0.422	0.422	1,295,410
2024-01-08	0.400	0.410	0.361	0.402	0.402	1,148,477
2024-01-05	0.330	0.390	0.330	0.390	0.390	274,498
2024-01-04	0.398	0.398	0.347	0.347	0.347	237,814
2024-01-03	0.388	0.388	0.363	0.367	0.367	63,040
2024-01-02	0.310	0.390	0.310	0.377	0.377	85,773
2023-12-29	0.390	0.390	0.346	0.365	0.365	445,443
2023-12-28	0.410	0.410	0.360	0.381	0.381	311,564
2023-12-27	0.401	0.410	0.358	0.395	0.395	401,388
2023-12-22	0.380	0.406	0.358	0.397	0.397	300,520
2023-12-21	0.375	0.423	0.318	0.370	0.370	572,399
2023-12-20	0.390	0.437	0.390	0.391	0.391	353,720
2023-12-19	0.390	0.395	0.352	0.390	0.390	540,906
2023-12-18	0.390	0.397	0.335	0.379	0.379	450,554
2023-12-15	0.479	0.479	0.310	0.385	0.385	2,712,317
2023-12-14	0.470	0.489	0.434	0.460	0.460	2,217,791
2023-12-13	0.438	0.438	0.352	0.420	0.420	1,203,390
2023-12-12	0.320	0.420	0.300	0.390	0.390	2,716,660
2023-12-11	0.300	0.320	0.282	0.299	0.299	448,231
2023-12-08	0.263	0.294	0.263	0.289	0.289	184,362
2023-12-07	0.294	0.294	0.272	0.273	0.273	159,186
2023-12-06	0.294	0.294	0.290	0.294	0.294	63,165
2023-12-05	0.290	0.294	0.275	0.290	0.290	269,746
2023-12-04	0.280	0.285	0.270	0.282	0.282	164,835

← NewerPage 12 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.