Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.150	2.150	1.952	2.010	2.010	116,617
2022-09-27	2.000	2.065	1.954	2.010	2.010	55,268
2022-09-26	2.155	2.155	1.860	2.070	2.070	265,895
2022-09-23	2.185	2.185	2.085	2.100	2.100	56,093
2022-09-22	2.230	2.230	2.040	2.170	2.170	76,057
2022-09-21	2.180	2.260	2.110	2.195	2.195	210,355
2022-09-20	2.200	2.345	2.100	2.180	2.180	261,652
2022-09-19	2.290	2.375	2.100	2.210	2.210	244,178
2022-09-16	2.380	2.495	2.285	2.320	2.320	292,763
2022-09-15	2.685	2.685	2.265	2.350	2.350	1,036,064
2022-09-14	2.500	2.990	2.500	2.655	2.655	2,562,350
2022-09-13	2.530	2.545	2.305	2.430	2.430	47,622
2022-09-12	2.350	2.590	2.250	2.530	2.530	232,898
2022-09-09	2.320	2.495	2.200	2.400	2.400	230,431
2022-09-08	2.500	2.600	2.435	2.480	2.480	114,469
2022-09-07	2.525	2.780	2.520	2.560	2.560	144,840
2022-09-06	2.520	2.685	2.520	2.595	2.595	78,571
2022-09-05	2.450	2.895	2.450	2.515	2.515	305,972
2022-09-02	2.500	2.595	2.450	2.455	2.455	120,059
2022-09-01	2.220	2.580	2.220	2.545	2.545	123,960
2022-08-31	2.600	2.600	2.325	2.500	2.500	225,720
2022-08-30	2.650	2.650	2.500	2.615	2.615	195,865
2022-08-29	2.770	2.800	2.500	2.690	2.690	666,744
2022-08-26	2.545	3.120	2.490	3.000	3.000	2,631,628
2022-08-25	2.200	2.490	2.050	2.490	2.490	512,057
2022-08-24	2.100	2.200	2.020	2.140	2.140	238,033
2022-08-23	2.190	2.190	1.980	2.070	2.070	358,772
2022-08-22	2.190	2.295	2.090	2.180	2.180	91,731
2022-08-19	2.285	2.305	2.035	2.185	2.185	286,100
2022-08-18	2.300	2.330	2.220	2.300	2.300	251,931
2022-08-17	2.400	2.400	2.235	2.380	2.380	168,370
2022-08-16	2.540	2.540	2.345	2.380	2.380	228,106
2022-08-15	2.445	2.640	2.445	2.465	2.465	136,310
2022-08-12	2.440	2.595	2.440	2.470	2.470	147,882
2022-08-11	2.600	2.645	2.440	2.505	2.505	247,349
2022-08-10	2.570	2.695	2.455	2.560	2.560	342,518
2022-08-09	2.640	2.800	2.500	2.570	2.570	542,970
2022-08-08	2.830	3.000	2.700	2.730	2.730	537,891
2022-08-05	2.600	2.870	2.450	2.790	2.790	1,509,902
2022-08-04	2.700	2.700	2.400	2.420	2.420	1,096,431
2022-08-03	2.830	2.985	2.650	2.650	2.650	1,062,365
2022-08-02	3.140	3.345	2.800	2.830	2.830	1,216,210
2022-08-01	3.005	3.455	3.005	3.135	3.135	1,128,160
2022-07-29	3.250	3.500	2.800	3.140	3.140	3,068,785
2022-07-28	4.015	4.400	3.260	3.380	3.380	3,825,187
2022-07-27	3.200	4.180	3.150	3.900	3.900	4,573,655
2022-07-26	2.800	3.200	2.650	3.150	3.150	2,414,873
2022-07-25	2.245	2.980	2.245	2.600	2.600	1,632,365
2022-07-22	2.100	2.355	2.020	2.245	2.245	697,578
2022-07-21	1.876	2.500	1.820	2.080	2.080	1,718,863
2022-07-20	1.824	1.850	1.670	1.700	1.700	427,838
2022-07-19	1.696	1.750	1.466	1.600	1.600	436,175
2022-07-18	1.554	1.598	1.452	1.462	1.462	159,211
2022-07-15	1.720	1.876	1.432	1.432	1.432	455,689
2022-07-14	1.520	1.520	1.404	1.440	1.440	32,276
2022-07-13	1.500	1.600	1.452	1.480	1.480	144,921
2022-07-12	1.650	1.700	1.500	1.600	1.600	18,766
2022-07-11	1.710	1.710	1.462	1.544	1.544	140,121
2022-07-08	1.650	1.650	1.552	1.554	1.554	17,364
2022-07-07	1.650	1.650	1.428	1.558	1.558	31,011

← NewerPage 18 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.