HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.400 | 1.540 | 1.375 | 1.520 | 1.520 | 318,350 |
| 2026-04-28 | 1.365 | 1.405 | 1.350 | 1.375 | 1.375 | 3,204,153 |
| 2026-04-27 | 1.400 | 1.410 | 1.375 | 1.380 | 1.380 | 330,627 |
| 2026-04-24 | 1.490 | 1.490 | 1.375 | 1.385 | 1.385 | 186,216 |
| 2026-04-23 | 1.430 | 1.495 | 1.300 | 1.495 | 1.495 | 140,457 |
| 2026-04-22 | 1.420 | 1.495 | 1.420 | 1.455 | 1.455 | 278,734 |
| 2026-04-21 | 1.450 | 1.455 | 1.415 | 1.420 | 1.420 | 232,649 |
| 2026-04-20 | 1.405 | 1.495 | 1.395 | 1.475 | 1.475 | 194,829 |
| 2026-04-17 | 1.520 | 1.520 | 1.430 | 1.455 | 1.455 | 156,400 |
| 2026-04-16 | 1.600 | 1.600 | 1.410 | 1.425 | 1.425 | 508,821 |
| 2026-04-15 | 1.640 | 1.640 | 1.500 | 1.605 | 1.605 | 197,522 |
| 2026-04-14 | 1.500 | 1.690 | 1.460 | 1.660 | 1.660 | 239,996 |
| 2026-04-13 | 1.520 | 1.540 | 1.470 | 1.490 | 1.490 | 45,000 |
| 2026-04-10 | 1.505 | 1.520 | 1.470 | 1.520 | 1.520 | 125,766 |
| 2026-04-09 | 1.600 | 1.600 | 1.480 | 1.520 | 1.520 | 352,293 |
| 2026-04-08 | 1.790 | 1.790 | 1.560 | 1.615 | 1.615 | 233,587 |
| 2026-04-07 | 1.800 | 1.800 | 1.570 | 1.650 | 1.650 | 344,666 |
| 2026-04-01 | 1.638 | 1.670 | 1.500 | 1.664 | 1.664 | 210,887 |
| 2026-03-31 | 1.778 | 1.778 | 1.550 | 1.686 | 1.686 | 221,454 |
| 2026-03-30 | 1.790 | 1.790 | 1.604 | 1.696 | 1.696 | 300,414 |
| 2026-03-27 | 1.598 | 1.640 | 1.506 | 1.626 | 1.626 | 383,701 |
| 2026-03-26 | 1.464 | 1.558 | 1.464 | 1.558 | 1.558 | 33,320 |
| 2026-03-25 | 1.494 | 1.552 | 1.458 | 1.552 | 1.552 | 190,194 |
| 2026-03-24 | 1.470 | 1.518 | 1.450 | 1.494 | 1.494 | 194,897 |
| 2026-03-23 | 1.460 | 1.518 | 1.460 | 1.518 | 1.518 | 63,044 |
| 2026-03-20 | 1.440 | 1.460 | 1.350 | 1.460 | 1.460 | 81,575 |
| 2026-03-19 | 1.342 | 1.496 | 1.342 | 1.460 | 1.460 | 214,636 |
| 2026-03-18 | 1.390 | 1.518 | 1.390 | 1.518 | 1.518 | 119,801 |
| 2026-03-17 | 1.400 | 1.498 | 1.354 | 1.498 | 1.498 | 155,243 |
| 2026-03-16 | 1.454 | 1.520 | 1.454 | 1.496 | 1.496 | 69,080 |
| 2026-03-13 | 1.510 | 1.554 | 1.426 | 1.518 | 1.518 | 239,504 |
| 2026-03-12 | 1.450 | 1.584 | 1.422 | 1.528 | 1.528 | 108,290 |
| 2026-03-11 | 1.510 | 1.550 | 1.506 | 1.508 | 1.508 | 13,393 |
| 2026-03-10 | 1.620 | 1.650 | 1.510 | 1.510 | 1.510 | 158,199 |
| 2026-03-09 | 1.470 | 1.604 | 1.470 | 1.510 | 1.510 | 338,205 |
| 2026-03-06 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 150,153 |
| 2026-03-05 | 1.510 | 1.594 | 1.510 | 1.530 | 1.530 | 61,199 |
| 2026-03-04 | 1.510 | 1.660 | 1.510 | 1.600 | 1.600 | 159,667 |
| 2026-03-03 | 1.510 | 1.700 | 1.510 | 1.610 | 1.610 | 172,010 |
| 2026-03-02 | 1.432 | 1.748 | 1.432 | 1.640 | 1.640 | 105,037 |
| 2026-02-27 | 1.430 | 1.500 | 1.430 | 1.462 | 1.462 | 141,825 |
| 2026-02-26 | 1.486 | 1.490 | 1.424 | 1.430 | 1.430 | 191,221 |
| 2026-02-25 | 1.340 | 1.520 | 1.340 | 1.470 | 1.470 | 143,580 |
| 2026-02-24 | 1.410 | 1.492 | 1.404 | 1.420 | 1.420 | 66,405 |
| 2026-02-23 | 1.500 | 1.638 | 1.452 | 1.452 | 1.452 | 85,980 |
| 2026-02-20 | 1.550 | 1.550 | 1.412 | 1.498 | 1.498 | 281,290 |
| 2026-02-19 | 1.600 | 1.684 | 1.500 | 1.530 | 1.530 | 144,565 |
| 2026-02-18 | 1.700 | 1.700 | 1.580 | 1.630 | 1.630 | 37,325 |
| 2026-02-17 | 1.720 | 1.720 | 1.590 | 1.630 | 1.630 | 201,011 |
| 2026-02-16 | 1.848 | 1.848 | 1.590 | 1.720 | 1.720 | 262,276 |
| 2026-02-13 | 1.950 | 1.950 | 1.700 | 1.892 | 1.892 | 115,393 |
| 2026-02-12 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 45,124 |
| 2026-02-11 | 1.694 | 1.750 | 1.680 | 1.702 | 1.702 | 109,152 |
| 2026-02-10 | 1.760 | 1.798 | 1.600 | 1.696 | 1.696 | 326,994 |
| 2026-02-09 | 1.840 | 1.874 | 1.750 | 1.800 | 1.800 | 153,736 |
| 2026-02-06 | 1.890 | 1.912 | 1.820 | 1.912 | 1.912 | 76,748 |
| 2026-02-05 | 2.000 | 2.000 | 1.752 | 1.888 | 1.888 | 40,892 |
| 2026-02-04 | 1.860 | 1.936 | 1.800 | 1.936 | 1.936 | 146,969 |
| 2026-02-03 | 2.000 | 2.000 | 1.850 | 1.860 | 1.860 | 143,240 |
| 2026-02-02 | 1.960 | 2.000 | 1.904 | 2.000 | 2.000 | 68,292 |
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.