Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.458	0.470	0.424	0.424	0.424	459,067
2023-03-15	0.440	0.472	0.415	0.422	0.422	248,280
2023-03-14	0.470	0.472	0.450	0.452	0.452	72,883
2023-03-13	0.479	0.479	0.416	0.460	0.460	252,779
2023-03-10	0.489	0.489	0.438	0.470	0.470	216,449
2023-03-09	0.480	0.485	0.400	0.466	0.466	523,501
2023-03-08	0.480	0.480	0.457	0.476	0.476	213,443
2023-03-07	0.491	0.535	0.456	0.471	0.471	124,722
2023-03-06	0.489	0.490	0.444	0.485	0.485	875,219
2023-03-03	0.483	0.490	0.460	0.480	0.480	249,870
2023-03-02	0.477	0.485	0.465	0.483	0.483	367,007
2023-03-01	0.440	0.485	0.422	0.470	0.470	915,446
2023-02-28	0.465	0.465	0.412	0.439	0.439	588,267
2023-02-27	0.445	0.445	0.400	0.422	0.422	1,689,009
2023-02-24	0.441	0.480	0.420	0.442	0.442	5,310,379
2023-02-23	0.475	0.485	0.431	0.441	0.441	539,895
2023-02-22	0.479	0.499	0.461	0.475	0.475	123,293
2023-02-21	0.490	0.493	0.450	0.479	0.479	442,645
2023-02-20	0.520	0.520	0.450	0.490	0.490	781,797
2023-02-17	0.537	0.537	0.480	0.491	0.491	484,815
2023-02-16	0.580	0.580	0.480	0.488	0.488	1,649,118
2023-02-15	0.488	0.518	0.455	0.510	0.510	445,294
2023-02-14	0.495	0.520	0.475	0.475	0.475	1,263,921
2023-02-13	0.480	0.529	0.480	0.500	0.500	494,141
2023-02-10	0.550	0.563	0.472	0.518	0.518	1,342,418
2023-02-09	0.549	0.566	0.530	0.530	0.530	210,340
2023-02-08	0.534	0.550	0.521	0.550	0.550	197,798
2023-02-07	0.570	0.589	0.501	0.534	0.534	1,436,095
2023-02-06	0.599	0.599	0.547	0.572	0.572	671,424
2023-02-03	0.599	0.608	0.540	0.590	0.590	1,114,668
2023-02-02	0.606	0.619	0.550	0.599	0.599	622,951
2023-02-01	0.630	0.630	0.590	0.606	0.606	683,631
2023-01-31	0.600	0.620	0.590	0.618	0.618	376,239
2023-01-30	0.635	0.635	0.581	0.590	0.590	962,485
2023-01-27	0.615	0.640	0.586	0.634	0.634	815,000
2023-01-26	0.570	0.629	0.534	0.609	0.609	755,132
2023-01-25	0.599	0.619	0.527	0.593	0.593	767,028
2023-01-24	0.635	0.639	0.564	0.570	0.570	2,045,760
2023-01-23	0.630	0.630	0.600	0.618	0.618	417,871
2023-01-20	0.629	0.634	0.611	0.616	0.616	315,931
2023-01-19	0.630	0.630	0.609	0.625	0.625	479,541
2023-01-18	0.635	0.638	0.616	0.630	0.630	500,705
2023-01-17	0.639	0.639	0.623	0.623	0.623	344,120
2023-01-16	0.649	0.649	0.622	0.639	0.639	458,308
2023-01-13	0.656	0.656	0.632	0.632	0.632	688,309
2023-01-12	0.649	0.658	0.631	0.642	0.642	158,610
2023-01-11	0.657	0.658	0.631	0.640	0.640	823,407
2023-01-10	0.650	0.660	0.625	0.658	0.658	418,950
2023-01-09	0.631	0.650	0.620	0.645	0.645	487,261
2023-01-06	0.640	0.769	0.610	0.625	0.625	645,908
2023-01-05	0.635	0.649	0.600	0.637	0.637	338,731
2023-01-04	0.610	0.620	0.590	0.620	0.620	513,603
2023-01-03	0.606	0.625	0.604	0.623	0.623	300,865
2023-01-02	0.650	0.659	0.600	0.608	0.608	904,806
2022-12-30	0.627	0.654	0.620	0.637	0.637	483,339
2022-12-29	0.680	0.680	0.615	0.627	0.627	1,419,608
2022-12-28	0.620	0.660	0.616	0.641	0.641	1,775,483
2022-12-27	0.647	0.688	0.599	0.615	0.615	3,941,190
2022-12-23	0.950	0.977	0.672	0.675	0.675	1,732,586
2022-12-22	0.920	0.999	0.900	0.940	0.940	126,694

← NewerPage 16 of 22 · 1,262 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.