Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.930	0.939	0.902	0.930	0.930	96,057
2022-12-20	0.975	0.987	0.901	0.940	0.940	279,663
2022-12-19	1.050	1.050	0.995	1.000	1.000	81,043
2022-12-16	1.004	1.050	1.000	1.038	1.038	250,347
2022-12-15	1.070	1.076	1.000	1.022	1.022	295,046
2022-12-14	1.022	1.142	0.971	0.980	0.980	558,168
2022-12-13	1.322	1.340	1.022	1.024	1.024	1,516,458
2022-12-12	0.750	1.438	0.750	1.280	1.280	2,545,318
2022-12-09	0.800	0.840	0.753	0.770	0.770	202,879
2022-12-08	0.780	0.830	0.724	0.828	0.828	396,228
2022-12-07	0.820	0.859	0.758	0.770	0.770	142,416
2022-12-06	0.815	0.948	0.815	0.830	0.830	177,569
2022-12-05	0.900	0.900	0.815	0.821	0.821	230,231
2022-12-02	0.940	0.940	0.780	0.870	0.870	491,712
2022-12-01	0.866	0.989	0.850	0.850	0.850	555,599
2022-11-30	1.016	1.018	0.813	0.860	0.860	408,783
2022-11-29	1.136	1.136	0.920	1.016	1.016	267,150
2022-11-28	1.048	1.066	0.990	1.066	1.066	164,372
2022-11-25	1.148	1.148	1.006	1.006	1.006	152,567
2022-11-24	1.090	1.158	1.046	1.050	1.050	204,846
2022-11-23	1.080	1.080	1.036	1.054	1.054	247,211
2022-11-22	1.072	1.148	1.032	1.074	1.074	131,443
2022-11-21	0.999	1.296	0.999	1.052	1.052	243,622
2022-11-18	1.060	1.126	1.010	1.020	1.020	361,859
2022-11-17	1.012	1.186	1.012	1.056	1.056	275,366
2022-11-16	0.990	1.100	0.898	1.010	1.010	883,617
2022-11-15	1.072	1.250	1.072	1.184	1.184	59,610
2022-11-14	1.300	1.396	1.126	1.254	1.254	380,509
2022-11-11	1.250	1.300	1.160	1.214	1.214	184,409
2022-11-10	1.250	1.264	1.150	1.180	1.180	177,610
2022-11-09	1.268	1.268	1.150	1.202	1.202	164,445
2022-11-08	1.300	1.372	1.140	1.208	1.208	294,785
2022-11-07	1.340	1.438	1.152	1.280	1.280	738,709
2022-11-04	1.490	1.500	1.300	1.438	1.438	1,372,092
2022-11-03	1.932	1.932	1.750	1.852	1.852	140,805
2022-11-02	1.812	1.972	1.782	1.850	1.850	281,352
2022-11-01	1.978	1.978	1.812	1.840	1.840	217,725
2022-10-31	1.820	1.938	1.812	1.880	1.880	33,662
2022-10-28	1.900	1.970	1.790	1.814	1.814	302,544
2022-10-27	1.900	1.904	1.760	1.840	1.840	86,876
2022-10-26	1.980	1.980	1.784	1.850	1.850	405,438
2022-10-25	2.080	2.080	1.800	1.800	1.800	142,312
2022-10-24	1.960	2.040	1.900	1.900	1.900	120,494
2022-10-21	1.880	1.960	1.712	1.960	1.960	109,797
2022-10-20	1.880	1.880	1.700	1.848	1.848	163,831
2022-10-19	1.670	1.850	1.670	1.670	1.670	109,512
2022-10-18	1.900	1.900	1.610	1.750	1.750	464,081
2022-10-17	1.930	1.930	1.800	1.848	1.848	255,286
2022-10-14	1.980	1.998	1.830	1.924	1.924	247,555
2022-10-13	2.090	2.090	1.950	1.970	1.970	99,383
2022-10-12	2.145	2.145	1.880	1.988	1.988	176,301
2022-10-11	2.150	2.150	2.010	2.030	2.030	76,806
2022-10-10	2.140	2.140	2.030	2.040	2.040	201,066
2022-10-07	2.145	2.145	2.000	2.015	2.015	100,404
2022-10-06	2.000	2.100	1.986	2.010	2.010	80,204
2022-10-05	2.150	2.150	2.020	2.040	2.040	53,667
2022-10-04	2.030	2.140	1.952	2.060	2.060	157,120
2022-10-03	2.150	2.150	2.000	2.000	2.000	64,062
2022-09-30	2.150	2.150	1.942	2.020	2.020	113,292
2022-09-29	2.120	2.120	1.988	2.025	2.025	92,092

← NewerPage 17 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.