Hynion AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1.540 | 1.598 | 1.400 | 1.580 | 1.580 | 62,784 |
| 2022-07-05 | 1.498 | 1.796 | 1.498 | 1.540 | 1.540 | 245,811 |
| 2022-07-04 | 1.400 | 1.498 | 1.400 | 1.454 | 1.454 | 9,246 |
| 2022-07-01 | 1.514 | 1.514 | 1.400 | 1.400 | 1.400 | 53,722 |
| 2022-06-30 | 1.512 | 1.512 | 1.396 | 1.400 | 1.400 | 51,095 |
| 2022-06-29 | 1.506 | 1.510 | 1.370 | 1.400 | 1.400 | 115,606 |
| 2022-06-28 | 1.304 | 1.428 | 1.304 | 1.398 | 1.398 | 51,555 |
| 2022-06-27 | 1.472 | 1.472 | 1.272 | 1.302 | 1.302 | 113,532 |
| 2022-06-24 | 1.290 | 1.466 | 1.252 | 1.420 | 1.420 | 194,986 |
| 2022-06-23 | 1.476 | 1.476 | 1.300 | 1.300 | 1.300 | 100,360 |
| 2022-06-22 | 1.360 | 1.396 | 1.280 | 1.300 | 1.300 | 114,604 |
| 2022-06-21 | 1.430 | 1.430 | 1.374 | 1.390 | 1.390 | 41,331 |
| 2022-06-20 | 1.330 | 1.416 | 1.330 | 1.398 | 1.398 | 16,456 |
| 2022-06-17 | 1.440 | 1.588 | 1.220 | 1.320 | 1.320 | 487,276 |
| 2022-06-16 | 1.380 | 1.396 | 1.210 | 1.394 | 1.394 | 174,793 |
| 2022-06-15 | 1.130 | 1.364 | 1.130 | 1.200 | 1.200 | 342,041 |
| 2022-06-14 | 1.398 | 1.398 | 1.250 | 1.300 | 1.300 | 134,167 |
| 2022-06-13 | 1.378 | 1.394 | 1.252 | 1.274 | 1.274 | 96,871 |
| 2022-06-10 | 1.372 | 1.408 | 1.270 | 1.382 | 1.382 | 163,315 |
| 2022-06-09 | 1.422 | 1.422 | 1.316 | 1.364 | 1.364 | 86,697 |
| 2022-06-08 | 1.530 | 1.530 | 1.342 | 1.350 | 1.350 | 138,607 |
| 2022-06-07 | 1.420 | 1.498 | 1.380 | 1.424 | 1.424 | 56,030 |
| 2022-06-03 | 1.414 | 1.490 | 1.414 | 1.420 | 1.420 | 34,604 |
| 2022-06-02 | 1.452 | 1.488 | 1.422 | 1.428 | 1.428 | 81,751 |
| 2022-06-01 | 1.448 | 1.650 | 1.448 | 1.480 | 1.480 | 122,875 |
| 2022-05-31 | 1.730 | 1.730 | 1.550 | 1.550 | 1.550 | 43,994 |
| 2022-05-30 | 1.600 | 1.688 | 1.500 | 1.550 | 1.550 | 62,286 |
| 2022-05-27 | 1.490 | 1.618 | 1.470 | 1.520 | 1.520 | 121,172 |
| 2022-05-25 | 1.500 | 1.508 | 1.386 | 1.400 | 1.400 | 121,544 |
| 2022-05-24 | 1.450 | 1.520 | 1.350 | 1.500 | 1.500 | 18,736 |
| 2022-05-23 | 1.450 | 1.490 | 1.362 | 1.410 | 1.410 | 35,950 |
| 2022-05-20 | 1.510 | 1.510 | 1.356 | 1.450 | 1.450 | 55,085 |
| 2022-05-19 | 1.390 | 1.502 | 1.312 | 1.400 | 1.400 | 116,095 |
| 2022-05-18 | 1.500 | 1.500 | 1.300 | 1.390 | 1.390 | 120,202 |
| 2022-05-16 | 1.496 | 1.496 | 1.400 | 1.410 | 1.410 | 25,776 |
| 2022-05-13 | 1.542 | 1.542 | 1.282 | 1.400 | 1.400 | 124,663 |
| 2022-05-12 | 1.600 | 1.600 | 1.350 | 1.350 | 1.350 | 251,202 |
| 2022-05-11 | 1.500 | 1.500 | 1.350 | 1.408 | 1.408 | 40,877 |
| 2022-05-10 | 1.598 | 1.598 | 1.400 | 1.410 | 1.410 | 40,464 |
| 2022-05-09 | 1.628 | 1.628 | 1.404 | 1.410 | 1.410 | 26,271 |
| 2022-05-06 | 1.630 | 1.630 | 1.390 | 1.430 | 1.430 | 68,903 |
| 2022-05-05 | 1.510 | 1.582 | 1.422 | 1.470 | 1.470 | 59,084 |
| 2022-05-04 | 1.480 | 1.644 | 1.440 | 1.500 | 1.500 | 67,323 |
| 2022-05-03 | 1.650 | 1.690 | 1.500 | 1.508 | 1.508 | 113,817 |
| 2022-05-02 | 1.548 | 1.580 | 1.418 | 1.560 | 1.560 | 101,490 |
| 2022-04-29 | 1.600 | 1.698 | 1.548 | 1.592 | 1.592 | 34,012 |
| 2022-04-28 | 1.628 | 1.720 | 1.600 | 1.600 | 1.600 | 80,145 |
| 2022-04-27 | 1.644 | 1.722 | 1.604 | 1.628 | 1.628 | 57,847 |
| 2022-04-26 | 1.840 | 1.840 | 1.600 | 1.708 | 1.708 | 64,402 |
| 2022-04-25 | 1.680 | 1.820 | 1.680 | 1.700 | 1.700 | 52,698 |
| 2022-04-22 | 1.920 | 1.920 | 1.710 | 1.770 | 1.770 | 55,889 |
| 2022-04-21 | 1.710 | 1.848 | 1.700 | 1.820 | 1.820 | 74,951 |
| 2022-04-20 | 1.698 | 1.830 | 1.698 | 1.776 | 1.776 | 49,703 |
| 2022-04-19 | 1.830 | 2.100 | 1.698 | 1.698 | 1.698 | 149,804 |
| 2022-04-13 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 64,395 |
| 2022-04-12 | 1.710 | 1.886 | 1.710 | 1.750 | 1.750 | 76,269 |
| 2022-04-11 | 1.830 | 1.882 | 1.722 | 1.828 | 1.828 | 56,922 |
| 2022-04-08 | 1.838 | 1.972 | 1.784 | 1.830 | 1.830 | 54,408 |
| 2022-04-07 | 2.000 | 2.000 | 1.800 | 1.838 | 1.838 | 195,563 |
| 2022-04-06 | 1.920 | 1.978 | 1.830 | 1.926 | 1.926 | 75,481 |
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.