HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.085 | 3.100 | 3.005 | 3.010 | 3.010 | 20,679 |
| 2025-10-31 | 3.450 | 3.450 | 3.000 | 3.100 | 3.100 | 51,333 |
| 2025-10-30 | 3.215 | 3.270 | 3.005 | 3.005 | 3.005 | 80,583 |
| 2025-10-29 | 3.460 | 3.460 | 3.150 | 3.220 | 3.220 | 19,953 |
| 2025-10-28 | 3.200 | 3.210 | 3.000 | 3.150 | 3.150 | 102,444 |
| 2025-10-27 | 3.240 | 3.240 | 3.090 | 3.100 | 3.100 | 40,423 |
| 2025-10-24 | 3.490 | 3.490 | 3.170 | 3.205 | 3.205 | 47,474 |
| 2025-10-23 | 3.050 | 3.400 | 3.050 | 3.400 | 3.400 | 63,582 |
| 2025-10-22 | 3.100 | 3.185 | 3.035 | 3.185 | 3.185 | 105,535 |
| 2025-10-21 | 3.380 | 3.380 | 3.100 | 3.155 | 3.155 | 193,389 |
| 2025-10-20 | 3.750 | 3.750 | 3.380 | 3.380 | 3.380 | 78,984 |
| 2025-10-17 | 3.400 | 3.735 | 3.400 | 3.735 | 3.735 | 45,814 |
| 2025-10-16 | 3.700 | 3.775 | 3.590 | 3.690 | 3.690 | 37,160 |
| 2025-10-15 | 3.670 | 3.730 | 3.500 | 3.500 | 3.500 | 91,350 |
| 2025-10-14 | 3.950 | 3.950 | 3.395 | 3.395 | 3.395 | 72,316 |
| 2025-10-13 | 3.600 | 3.885 | 3.415 | 3.885 | 3.885 | 49,961 |
| 2025-10-10 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 29,394 |
| 2025-10-09 | 3.700 | 3.700 | 3.335 | 3.545 | 3.545 | 23,676 |
| 2025-10-08 | 3.650 | 3.695 | 3.400 | 3.645 | 3.645 | 63,755 |
| 2025-10-07 | 3.400 | 3.690 | 3.275 | 3.600 | 3.600 | 226,668 |
| 2025-10-06 | 3.200 | 3.310 | 3.170 | 3.200 | 3.200 | 77,632 |
| 2025-10-03 | 3.255 | 3.340 | 3.150 | 3.150 | 3.150 | 29,858 |
| 2025-10-02 | 3.200 | 3.400 | 3.200 | 3.250 | 3.250 | 67,096 |
| 2025-10-01 | 3.105 | 3.205 | 3.105 | 3.205 | 3.205 | 6,815 |
| 2025-09-30 | 3.160 | 3.235 | 3.105 | 3.150 | 3.150 | 3,766 |
| 2025-09-29 | 3.100 | 3.175 | 3.100 | 3.150 | 3.150 | 2,031 |
| 2025-09-26 | 3.280 | 3.330 | 3.230 | 3.235 | 3.235 | 27,621 |
| 2025-09-25 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 23,925 |
| 2025-09-24 | 3.510 | 3.895 | 3.220 | 3.330 | 3.330 | 36,382 |
| 2025-09-23 | 3.700 | 3.975 | 3.505 | 3.530 | 3.530 | 37,741 |
| 2025-09-22 | 3.635 | 3.700 | 3.540 | 3.645 | 3.645 | 34,518 |
| 2025-09-19 | 3.395 | 3.640 | 3.395 | 3.635 | 3.635 | 245,553 |
| 2025-09-18 | 3.010 | 3.395 | 3.010 | 3.370 | 3.370 | 87,434 |
| 2025-09-17 | 3.000 | 3.180 | 3.000 | 3.150 | 3.150 | 8,523 |
| 2025-09-16 | 3.000 | 3.280 | 3.000 | 3.170 | 3.170 | 26,612 |
| 2025-09-15 | 3.135 | 3.275 | 3.135 | 3.140 | 3.140 | 5,371 |
| 2025-09-12 | 3.120 | 3.255 | 3.120 | 3.135 | 3.135 | 21,825 |
| 2025-09-11 | 3.130 | 3.300 | 3.130 | 3.160 | 3.160 | 19,680 |
| 2025-09-10 | 3.480 | 3.480 | 3.150 | 3.335 | 3.335 | 33,799 |
| 2025-09-09 | 3.430 | 3.430 | 3.230 | 3.230 | 3.230 | 30,264 |
| 2025-09-08 | 3.015 | 3.270 | 3.015 | 3.100 | 3.100 | 21,347 |
| 2025-09-05 | 3.300 | 3.300 | 3.150 | 3.200 | 3.200 | 25,070 |
| 2025-09-04 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 5,636 |
| 2025-09-03 | 3.520 | 3.530 | 3.380 | 3.390 | 3.390 | 70,375 |
| 2025-09-02 | 3.100 | 3.440 | 3.100 | 3.440 | 3.440 | 89,314 |
| 2025-09-01 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 32,640 |
| 2025-08-29 | 3.090 | 3.200 | 3.000 | 3.200 | 3.200 | 6,017 |
| 2025-08-28 | 3.200 | 3.250 | 3.150 | 3.150 | 3.150 | 34,662 |
| 2025-08-27 | 3.190 | 3.245 | 3.130 | 3.200 | 3.200 | 27,542 |
| 2025-08-26 | 3.205 | 3.240 | 3.120 | 3.130 | 3.130 | 23,774 |
| 2025-08-25 | 3.200 | 3.335 | 3.200 | 3.230 | 3.230 | 7,119 |
| 2025-08-22 | 3.250 | 3.270 | 3.105 | 3.250 | 3.250 | 76,630 |
| 2025-08-21 | 3.380 | 3.380 | 3.215 | 3.250 | 3.250 | 51,929 |
| 2025-08-20 | 3.200 | 3.385 | 3.130 | 3.385 | 3.385 | 84,500 |
| 2025-08-19 | 3.100 | 3.185 | 3.100 | 3.160 | 3.160 | 51,220 |
| 2025-08-18 | 3.190 | 3.190 | 3.070 | 3.110 | 3.110 | 37,467 |
| 2025-08-15 | 3.185 | 3.300 | 2.950 | 3.095 | 3.095 | 182,257 |
| 2025-08-14 | 3.100 | 3.210 | 2.960 | 3.185 | 3.185 | 111,253 |
| 2025-08-13 | 3.110 | 3.150 | 2.950 | 2.950 | 2.950 | 156,401 |
| 2025-08-12 | 3.000 | 3.550 | 2.865 | 3.110 | 3.110 | 768,677 |
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.