HydrogenPro AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	28.000	28.000	25.400	26.050	26.050	103,808
2022-09-27	28.650	28.850	26.750	27.650	27.650	66,939
2022-09-26	26.700	28.900	26.200	28.350	28.350	150,962
2022-09-23	28.050	30.050	26.800	27.250	27.250	143,022
2022-09-22	29.600	31.500	28.550	29.200	29.200	240,896
2022-09-21	28.000	31.300	27.350	31.300	31.300	151,951
2022-09-20	30.000	31.950	27.250	28.300	28.300	227,992
2022-09-19	30.200	33.400	28.100	31.100	31.100	307,797
2022-09-16	36.000	36.000	31.000	32.150	32.150	264,865
2022-09-15	38.400	38.400	35.900	36.450	36.450	47,107
2022-09-14	35.450	37.750	34.000	36.900	36.900	164,073
2022-09-13	38.500	40.100	35.000	35.900	35.900	230,138
2022-09-12	38.700	40.000	37.850	37.850	37.850	194,343
2022-09-09	36.000	37.700	35.900	37.000	37.000	146,719
2022-09-08	36.550	40.000	33.950	34.000	34.000	306,282
2022-09-07	34.500	37.000	34.350	36.150	36.150	328,484
2022-09-06	34.000	34.500	33.100	33.200	33.200	90,900
2022-09-05	34.900	34.950	33.050	33.050	33.050	166,186
2022-09-02	31.200	34.800	31.200	34.650	34.650	323,291
2022-09-01	30.300	31.400	30.050	31.350	31.350	150,857
2022-08-31	29.500	30.600	29.500	29.900	29.900	63,021
2022-08-30	29.300	30.350	29.300	29.750	29.750	48,211
2022-08-29	30.600	31.750	28.000	29.250	29.250	221,726
2022-08-26	29.250	31.950	28.900	30.700	30.700	242,776
2022-08-25	26.600	29.000	26.600	28.900	28.900	281,269
2022-08-24	24.500	26.900	23.450	26.500	26.500	288,517
2022-08-23	22.500	24.800	22.000	24.100	24.100	119,012
2022-08-22	23.900	23.900	22.500	22.600	22.600	102,815
2022-08-19	23.550	24.300	22.900	23.900	23.900	84,136
2022-08-18	22.000	24.000	22.000	23.750	23.750	98,404
2022-08-17	24.000	24.400	21.050	21.700	21.700	74,765
2022-08-16	24.000	24.650	23.350	23.800	23.800	91,786
2022-08-15	22.750	24.350	22.150	24.000	24.000	100,037
2022-08-12	24.200	24.200	22.650	23.100	23.100	34,433
2022-08-11	23.900	24.400	22.600	24.250	24.250	90,824
2022-08-10	23.500	23.750	22.400	23.400	23.400	35,967
2022-08-09	24.500	24.850	22.750	23.450	23.450	182,799
2022-08-08	22.300	24.500	22.200	24.500	24.500	221,998
2022-08-05	21.900	22.150	21.500	22.000	22.000	59,255
2022-08-04	20.100	21.950	20.100	21.200	21.200	61,077
2022-08-03	20.000	20.500	20.000	20.000	20.000	40,637
2022-08-02	19.300	20.350	19.300	19.760	19.760	9,410
2022-08-01	19.520	20.450	19.460	19.800	19.800	32,863
2022-07-29	19.700	20.100	19.300	19.300	19.300	34,041
2022-07-28	19.800	19.880	19.500	19.700	19.700	24,807
2022-07-27	19.420	19.780	19.420	19.600	19.600	18,751
2022-07-26	20.000	20.000	19.500	19.780	19.780	27,838
2022-07-25	18.820	19.940	18.820	19.400	19.400	43,316
2022-07-22	19.500	19.720	19.160	19.340	19.340	13,719
2022-07-21	19.940	19.940	19.040	19.520	19.520	33,162
2022-07-20	19.120	19.500	19.060	19.500	19.500	19,270
2022-07-19	19.940	19.940	19.060	19.060	19.060	30,009
2022-07-18	20.100	20.100	19.080	19.500	19.500	17,618
2022-07-15	18.900	19.720	18.900	19.440	19.440	16,545
2022-07-14	19.600	19.600	18.800	19.180	19.180	6,437
2022-07-13	19.720	19.720	18.920	19.200	19.200	13,484
2022-07-12	19.920	19.940	19.100	19.100	19.100	16,120
2022-07-11	20.500	20.500	19.800	19.940	19.940	23,342
2022-07-08	19.900	20.500	19.260	20.500	20.500	56,914
2022-07-07	18.900	19.940	18.860	19.940	19.940	56,385

← 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.