Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.410	0.415	0.380	0.385	0.385	135,366
2023-06-16	0.400	0.400	0.393	0.398	0.398	55,372
2023-06-15	0.384	0.410	0.384	0.402	0.402	403,100
2023-06-14	0.410	0.425	0.385	0.387	0.387	194,040
2023-06-13	0.410	0.410	0.381	0.396	0.396	195,125
2023-06-12	0.430	0.430	0.371	0.390	0.390	246,471
2023-06-09	0.425	0.425	0.375	0.395	0.395	251,981
2023-06-08	0.440	0.445	0.390	0.400	0.400	346,538
2023-06-07	0.390	0.439	0.390	0.400	0.400	193,038
2023-06-06	0.426	0.426	0.400	0.420	0.420	84,116
2023-06-05	0.370	0.420	0.370	0.411	0.411	167,191
2023-06-02	0.380	0.395	0.365	0.394	0.394	207,211
2023-06-01	0.415	0.415	0.370	0.375	0.375	321,083
2023-05-31	0.420	0.420	0.356	0.379	0.379	606,137
2023-05-30	0.391	0.420	0.370	0.397	0.397	358,505
2023-05-26	0.415	0.460	0.390	0.405	0.405	1,259,168
2023-05-25	0.420	0.450	0.420	0.435	0.435	237,059
2023-05-24	0.450	0.450	0.430	0.430	0.430	126,250
2023-05-23	0.468	0.468	0.426	0.448	0.448	278,159
2023-05-22	0.470	0.470	0.428	0.439	0.439	161,246
2023-05-19	0.438	0.450	0.437	0.440	0.440	224,578
2023-05-16	0.460	0.460	0.437	0.450	0.450	94,824
2023-05-15	0.478	0.478	0.431	0.450	0.450	114,485
2023-05-12	0.450	0.450	0.439	0.450	0.450	102,499
2023-05-11	0.450	0.480	0.438	0.450	0.450	440,966
2023-05-10	0.470	0.470	0.440	0.450	0.450	184,619
2023-05-09	0.450	0.480	0.432	0.469	0.469	197,271
2023-05-08	0.479	0.500	0.456	0.460	0.460	350,558
2023-05-05	0.495	0.500	0.441	0.456	0.456	668,142
2023-05-04	0.477	0.507	0.450	0.470	0.470	452,729
2023-05-03	0.495	0.497	0.432	0.477	0.477	159,552
2023-05-02	0.461	0.488	0.461	0.478	0.478	296,482
2023-04-28	0.441	0.516	0.440	0.461	0.461	573,180
2023-04-27	0.460	0.460	0.426	0.440	0.440	128,896
2023-04-26	0.464	0.464	0.434	0.450	0.450	375,363
2023-04-25	0.421	0.467	0.421	0.460	0.460	192,636
2023-04-24	0.425	0.460	0.425	0.450	0.450	233,075
2023-04-21	0.410	0.473	0.410	0.423	0.423	158,008
2023-04-20	0.460	0.460	0.420	0.442	0.442	181,545
2023-04-19	0.468	0.468	0.424	0.448	0.448	280,523
2023-04-18	0.460	0.460	0.434	0.450	0.450	197,772
2023-04-17	0.469	0.469	0.430	0.449	0.449	108,274
2023-04-14	0.446	0.450	0.418	0.450	0.450	123,657
2023-04-13	0.473	0.473	0.440	0.440	0.440	70,648
2023-04-12	0.475	0.475	0.445	0.456	0.456	202,480
2023-04-11	0.477	0.485	0.440	0.450	0.450	204,001
2023-04-05	0.432	0.465	0.432	0.460	0.460	176,039
2023-04-04	0.450	0.450	0.431	0.450	0.450	194,649
2023-04-03	0.470	0.470	0.421	0.450	0.450	326,313
2023-03-31	0.470	0.470	0.437	0.457	0.457	393,349
2023-03-30	0.490	0.490	0.431	0.475	0.475	504,549
2023-03-29	0.490	0.490	0.423	0.460	0.460	349,572
2023-03-28	0.450	0.473	0.450	0.454	0.454	34,409
2023-03-27	0.480	0.480	0.452	0.470	0.470	73,441
2023-03-24	0.485	0.485	0.450	0.470	0.470	248,309
2023-03-23	0.450	0.490	0.450	0.458	0.458	206,166
2023-03-22	0.486	0.486	0.450	0.471	0.471	470,105
2023-03-21	0.470	0.490	0.451	0.458	0.458	145,543
2023-03-20	0.480	0.480	0.430	0.460	0.460	235,112
2023-03-17	0.430	0.467	0.418	0.446	0.446	369,803

← NewerPage 15 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.