Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.288	0.288	0.262	0.263	0.263	482,885
2023-09-07	0.300	0.300	0.271	0.288	0.288	318,049
2023-09-06	0.307	0.307	0.259	0.281	0.281	542,038
2023-09-05	0.295	0.295	0.267	0.289	0.289	574,256
2023-09-04	0.295	0.295	0.260	0.290	0.290	216,272
2023-09-01	0.300	0.300	0.260	0.284	0.284	481,731
2023-08-31	0.290	0.318	0.240	0.299	0.299	2,609,704
2023-08-30	0.330	0.330	0.280	0.318	0.318	791,368
2023-08-29	0.335	0.335	0.300	0.327	0.327	298,944
2023-08-28	0.338	0.338	0.300	0.320	0.320	207,296
2023-08-25	0.350	0.350	0.295	0.330	0.330	699,637
2023-08-24	0.357	0.357	0.291	0.343	0.343	492,148
2023-08-23	0.359	0.359	0.315	0.339	0.339	76,385
2023-08-22	0.342	0.359	0.310	0.333	0.333	96,001
2023-08-21	0.350	0.370	0.343	0.343	0.343	77,717
2023-08-18	0.367	0.367	0.343	0.363	0.363	182,872
2023-08-17	0.343	0.372	0.342	0.362	0.362	156,629
2023-08-16	0.380	0.380	0.346	0.348	0.348	238,555
2023-08-15	0.354	0.377	0.354	0.360	0.360	121,047
2023-08-14	0.350	0.388	0.350	0.362	0.362	121,376
2023-08-11	0.379	0.387	0.354	0.386	0.386	268,987
2023-08-10	0.389	0.389	0.347	0.377	0.377	474,977
2023-08-09	0.370	0.390	0.350	0.389	0.389	237,246
2023-08-08	0.376	0.390	0.361	0.370	0.370	155,287
2023-08-07	0.380	0.400	0.376	0.376	0.376	39,435
2023-08-04	0.394	0.399	0.376	0.380	0.380	128,297
2023-08-03	0.400	0.400	0.371	0.380	0.380	618,026
2023-08-02	0.400	0.400	0.393	0.398	0.398	384,744
2023-08-01	0.400	0.410	0.388	0.393	0.393	463,924
2023-07-31	0.420	0.425	0.395	0.400	0.400	724,792
2023-07-28	0.405	0.405	0.350	0.397	0.397	502,185
2023-07-27	0.405	0.405	0.393	0.398	0.398	74,538
2023-07-26	0.397	0.397	0.386	0.395	0.395	145,754
2023-07-25	0.397	0.397	0.386	0.395	0.395	114,474
2023-07-24	0.399	0.399	0.384	0.395	0.395	192,425
2023-07-21	0.406	0.406	0.383	0.398	0.398	342,744
2023-07-20	0.406	0.406	0.384	0.400	0.400	277,725
2023-07-19	0.381	0.400	0.381	0.391	0.391	248,990
2023-07-18	0.391	0.400	0.380	0.400	0.400	165,681
2023-07-17	0.400	0.400	0.391	0.391	0.391	138,020
2023-07-14	0.390	0.400	0.390	0.400	0.400	100,401
2023-07-13	0.391	0.404	0.390	0.393	0.393	148,696
2023-07-12	0.395	0.400	0.390	0.391	0.391	222,191
2023-07-11	0.398	0.401	0.392	0.400	0.400	287,747
2023-07-10	0.395	0.408	0.390	0.406	0.406	85,399
2023-07-07	0.409	0.409	0.390	0.395	0.395	134,199
2023-07-06	0.392	0.412	0.391	0.396	0.396	77,368
2023-07-05	0.395	0.424	0.391	0.391	0.391	183,713
2023-07-04	0.395	0.439	0.391	0.395	0.395	422,283
2023-07-03	0.390	0.430	0.390	0.395	0.395	447,934
2023-06-30	0.400	0.425	0.392	0.420	0.420	310,768
2023-06-29	0.414	0.415	0.381	0.386	0.386	156,486
2023-06-28	0.393	0.400	0.378	0.390	0.390	258,865
2023-06-27	0.395	0.395	0.380	0.389	0.389	58,892
2023-06-26	0.362	0.400	0.362	0.380	0.380	153,453
2023-06-23	0.398	0.398	0.390	0.390	0.390	21,384
2023-06-22	0.399	0.399	0.350	0.381	0.381	283,681
2023-06-21	0.408	0.408	0.375	0.380	0.380	178,514
2023-06-20	0.371	0.409	0.371	0.390	0.390	127,857
2023-06-19	0.410	0.415	0.380	0.385	0.385	135,366

← NewerPage 14 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.