Hynion AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.299	0.299	0.255	0.255	0.255	402,362
2024-11-14	0.259	0.277	0.254	0.255	0.255	202,329
2024-11-13	0.294	0.294	0.253	0.259	0.259	139,474
2024-11-12	0.295	0.295	0.252	0.253	0.253	75,022
2024-11-11	0.265	0.282	0.251	0.276	0.276	90,085
2024-11-08	0.267	0.300	0.249	0.265	0.265	670,529
2024-11-07	0.268	0.268	0.254	0.267	0.267	165,654
2024-11-06	0.289	0.289	0.251	0.268	0.268	363,002
2024-11-05	0.289	0.289	0.241	0.261	0.261	85,899
2024-11-04	0.255	0.289	0.255	0.255	0.255	95,485
2024-11-01	0.300	0.300	0.257	0.257	0.257	74,202
2024-10-31	0.319	0.319	0.220	0.267	0.267	108,266
2024-10-30	0.283	0.283	0.260	0.261	0.261	74,542
2024-10-29	0.279	0.289	0.260	0.283	0.283	102,436
2024-10-28	0.289	0.289	0.257	0.279	0.279	338,792
2024-10-25	0.320	0.320	0.250	0.289	0.289	161,170
2024-10-24	0.264	0.300	0.259	0.282	0.282	260,575
2024-10-23	0.265	0.285	0.251	0.269	0.269	218,397
2024-10-22	0.319	0.319	0.236	0.265	0.265	338,580
2024-10-21	0.281	0.319	0.279	0.285	0.285	297,374
2024-10-18	0.300	0.300	0.279	0.281	0.281	150,032
2024-10-17	0.322	0.322	0.289	0.289	0.289	150,641
2024-10-16	0.307	0.323	0.288	0.300	0.300	44,901
2024-10-15	0.316	0.316	0.296	0.307	0.307	37,069
2024-10-14	0.275	0.322	0.275	0.308	0.308	494,142
2024-10-11	0.274	0.290	0.274	0.289	0.289	34,353
2024-10-10	0.309	0.309	0.269	0.291	0.291	51,564
2024-10-09	0.254	0.310	0.254	0.287	0.287	104,404
2024-10-08	0.280	0.289	0.250	0.285	0.285	440,969
2024-10-07	0.270	0.298	0.250	0.278	0.278	462,630
2024-10-04	0.330	0.330	0.257	0.283	0.283	559,165
2024-10-03	0.300	0.312	0.290	0.295	0.295	129,111
2024-10-02	0.324	0.324	0.295	0.312	0.312	266,175
2024-10-01	0.305	0.329	0.305	0.324	0.324	77,021
2024-09-30	0.329	0.329	0.305	0.305	0.305	73,501
2024-09-27	0.310	0.328	0.281	0.301	0.301	113,825
2024-09-26	0.305	0.317	0.293	0.317	0.317	502,664
2024-09-25	0.337	0.351	0.320	0.320	0.320	268,926
2024-09-24	0.340	0.345	0.323	0.337	0.337	120,615
2024-09-23	0.350	0.350	0.335	0.346	0.346	201,060
2024-09-20	0.335	0.350	0.300	0.350	0.350	283,814
2024-09-19	0.280	0.347	0.280	0.330	0.330	20,711
2024-09-18	0.310	0.310	0.300	0.310	0.310	277,478
2024-09-17	0.330	0.330	0.284	0.320	0.320	251,210
2024-09-16	0.311	0.340	0.280	0.280	0.280	1,279,378
2024-09-13	0.330	0.340	0.256	0.311	0.311	202,058
2024-09-12	0.323	0.340	0.305	0.312	0.312	66,560
2024-09-11	0.330	0.336	0.317	0.323	0.323	71,772
2024-09-10	0.337	0.337	0.304	0.321	0.321	144,870
2024-09-09	0.340	0.340	0.310	0.339	0.339	37,820
2024-09-06	0.338	0.338	0.318	0.336	0.336	77,606
2024-09-05	0.336	0.336	0.306	0.317	0.317	75,842
2024-09-04	0.336	0.336	0.301	0.319	0.319	55,122
2024-09-03	0.300	0.341	0.300	0.300	0.300	111,887
2024-09-02	0.311	0.319	0.304	0.310	0.310	401,535
2024-08-30	0.313	0.330	0.311	0.319	0.319	381,354
2024-08-29	0.345	0.345	0.321	0.337	0.337	117,706
2024-08-28	0.353	0.353	0.326	0.341	0.341	119,024
2024-08-27	0.356	0.356	0.312	0.330	0.330	73,549
2024-08-26	0.359	0.359	0.310	0.347	0.347	298,500

← NewerPage 9 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.