Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.450	2.646	2.333	2.400	2.400	292,879
2022-01-11	2.300	2.600	2.300	2.380	2.380	67,820
2022-01-10	2.510	2.563	2.267	2.493	2.493	121,768
2022-01-07	2.790	2.790	2.490	2.510	2.510	224,504
2022-01-06	2.700	2.700	2.571	2.601	2.601	62,817
2022-01-05	2.890	2.890	2.491	2.570	2.570	226,458
2022-01-04	2.480	2.720	2.460	2.700	2.700	456,593
2022-01-03	2.280	2.396	2.251	2.355	2.355	90,676
2021-12-30	2.300	2.375	2.251	2.280	2.280	113,470
2021-12-29	2.350	2.391	2.290	2.300	2.300	279,559
2021-12-28	2.400	2.400	2.311	2.311	2.311	156,669
2021-12-27	2.400	2.528	2.342	2.400	2.400	143,409
2021-12-23	2.250	2.550	2.250	2.381	2.381	139,392
2021-12-22	2.210	2.395	2.174	2.280	2.280	263,678
2021-12-21	2.400	2.500	2.100	2.300	2.300	188,188
2021-12-20	2.400	2.639	2.380	2.380	2.380	125,359
2021-12-17	2.301	2.690	2.301	2.310	2.310	84,635
2021-12-16	2.300	2.589	2.300	2.300	2.300	141,521
2021-12-15	2.540	2.540	2.295	2.380	2.380	181,243
2021-12-14	2.600	2.600	2.300	2.540	2.540	134,666
2021-12-13	2.700	2.700	2.550	2.620	2.620	101,519
2021-12-10	2.650	2.650	2.550	2.578	2.578	112,671
2021-12-09	2.800	2.800	2.611	2.651	2.651	100,171
2021-12-08	2.800	2.900	2.620	2.740	2.740	79,268
2021-12-07	2.698	2.698	2.550	2.620	2.620	110,725
2021-12-06	2.760	2.760	2.500	2.550	2.550	170,918
2021-12-03	2.515	2.770	2.515	2.620	2.620	54,106
2021-12-02	2.700	2.720	2.620	2.640	2.640	114,330
2021-12-01	2.800	2.800	2.600	2.611	2.611	105,191
2021-11-30	2.810	2.830	2.721	2.721	2.721	43,654
2021-11-29	3.051	3.051	2.743	2.810	2.810	91,002
2021-11-26	2.860	2.895	2.700	2.760	2.760	120,461
2021-11-25	2.930	2.930	2.720	2.850	2.850	200,441
2021-11-24	2.930	2.992	2.800	2.880	2.880	154,062
2021-11-23	2.920	2.947	2.880	2.881	2.881	161,932
2021-11-22	3.100	3.100	2.914	3.000	3.000	156,068
2021-11-19	3.100	3.100	2.920	3.000	3.000	140,426
2021-11-18	3.000	3.188	3.000	3.020	3.020	69,512
2021-11-17	3.290	3.290	3.000	3.021	3.021	254,354
2021-11-16	3.050	3.130	3.040	3.045	3.045	273,630
2021-11-15	3.040	3.298	3.040	3.130	3.130	124,505
2021-11-12	3.500	3.500	3.108	3.110	3.110	37,802
2021-11-11	3.100	3.240	3.080	3.200	3.200	127,332
2021-11-10	3.100	3.272	3.100	3.117	3.117	216,764
2021-11-09	3.150	3.266	3.001	3.100	3.100	171,522
2021-11-08	3.500	3.629	3.112	3.222	3.222	202,682
2021-11-05	3.400	3.481	3.390	3.390	3.390	84,068
2021-11-04	3.630	3.630	3.300	3.400	3.400	212,491
2021-11-03	3.850	3.850	3.375	3.440	3.440	324,323
2021-11-02	3.400	3.479	3.170	3.375	3.375	275,680
2021-11-01	3.500	3.500	3.108	3.250	3.250	135,725
2021-10-29	3.050	3.100	2.981	3.051	3.051	94,762
2021-10-28	2.900	3.035	2.900	3.000	3.000	117,559
2021-10-27	3.035	3.040	2.902	2.961	2.961	89,852
2021-10-26	2.955	3.067	2.950	2.997	2.997	117,895
2021-10-25	3.100	3.170	2.975	2.976	2.976	106,831
2021-10-22	3.100	3.196	3.030	3.081	3.081	210,702
2021-10-21	3.296	3.296	3.000	3.042	3.042	164,947
2021-10-20	3.400	3.400	2.950	3.070	3.070	236,176
2021-10-19	3.040	3.200	3.011	3.030	3.030	185,459

← NewerPage 21 of 22 · 1,263 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.