Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.900	1.918	1.890	1.898	1.898	122,734
2022-04-04	1.920	1.920	1.814	1.820	1.820	29,277
2022-04-01	1.920	1.988	1.840	1.920	1.920	59,676
2022-03-31	1.850	1.920	1.850	1.920	1.920	25,522
2022-03-30	1.900	1.918	1.830	1.850	1.850	46,234
2022-03-29	1.920	1.920	1.870	1.890	1.890	72,503
2022-03-28	1.920	1.920	1.868	1.870	1.870	26,027
2022-03-25	1.850	1.920	1.850	1.860	1.860	35,928
2022-03-24	1.850	1.901	1.840	1.841	1.841	63,427
2022-03-23	1.990	1.990	1.852	1.870	1.870	85,645
2022-03-22	1.900	1.990	1.880	1.900	1.900	69,909
2022-03-21	2.000	2.000	1.810	1.900	1.900	54,777
2022-03-18	2.000	2.000	1.930	1.930	1.930	71,093
2022-03-17	1.880	1.994	1.880	1.940	1.940	32,027
2022-03-16	2.000	2.000	1.850	1.880	1.880	70,870
2022-03-15	1.900	1.900	1.823	1.845	1.845	50,764
2022-03-14	2.225	2.225	1.840	1.861	1.861	139,082
2022-03-11	1.800	1.900	1.800	1.801	1.801	242,940
2022-03-10	1.790	1.948	1.780	1.801	1.801	30,888
2022-03-09	1.750	1.833	1.750	1.780	1.780	67,796
2022-03-08	1.700	1.875	1.670	1.700	1.700	125,579
2022-03-07	2.000	2.000	1.650	1.740	1.740	38,297
2022-03-04	1.570	2.145	1.570	1.800	1.800	90,726
2022-03-03	2.100	2.100	1.880	1.900	1.900	74,577
2022-03-02	2.200	2.200	1.850	1.880	1.880	83,406
2022-03-01	1.970	2.032	1.752	1.936	1.936	113,075
2022-02-28	1.800	2.050	1.622	1.950	1.950	218,381
2022-02-25	1.700	1.870	1.700	1.800	1.800	95,207
2022-02-24	1.700	1.758	1.410	1.650	1.650	420,938
2022-02-23	1.850	1.978	1.794	1.820	1.820	128,248
2022-02-22	1.860	1.862	1.710	1.837	1.837	149,497
2022-02-21	2.050	2.050	1.750	1.830	1.830	114,447
2022-02-18	1.930	1.989	1.703	1.800	1.800	97,259
2022-02-17	1.900	1.986	1.900	1.900	1.900	61,399
2022-02-16	2.150	2.150	1.900	1.900	1.900	82,927
2022-02-15	1.800	2.100	1.800	1.950	1.950	223,500
2022-02-14	2.001	2.020	1.810	1.884	1.884	173,751
2022-02-11	1.950	2.000	1.910	1.970	1.970	277,623
2022-02-10	2.105	2.150	1.850	1.920	1.920	264,791
2022-02-09	2.150	2.150	2.002	2.105	2.105	47,508
2022-02-08	2.100	2.120	2.050	2.051	2.051	41,121
2022-02-07	2.198	2.198	2.060	2.114	2.114	81,838
2022-02-04	2.100	2.120	2.060	2.060	2.060	57,053
2022-02-03	2.200	2.200	2.100	2.139	2.139	82,253
2022-02-02	2.225	2.225	2.100	2.190	2.190	93,995
2022-02-01	2.225	2.225	2.069	2.111	2.111	124,717
2022-01-31	2.225	2.225	2.056	2.110	2.110	75,359
2022-01-28	2.225	2.225	2.051	2.130	2.130	68,821
2022-01-27	2.000	2.300	2.000	2.170	2.170	83,466
2022-01-26	2.200	2.384	2.000	2.130	2.130	369,856
2022-01-25	2.090	2.270	2.000	2.101	2.101	142,057
2022-01-24	2.300	2.386	2.101	2.161	2.161	174,797
2022-01-21	2.370	2.478	2.300	2.355	2.355	162,588
2022-01-20	2.560	2.560	2.399	2.410	2.410	196,575
2022-01-19	2.564	2.564	2.320	2.352	2.352	289,042
2022-01-18	2.750	2.750	2.361	2.364	2.364	250,290
2022-01-17	2.445	2.950	2.300	2.600	2.600	772,747
2022-01-14	2.480	2.480	2.400	2.400	2.400	54,949
2022-01-13	2.400	2.482	2.356	2.381	2.381	134,594
2022-01-12	2.450	2.646	2.333	2.400	2.400	292,879

← NewerPage 20 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.