HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.200 | 3.400 | 3.200 | 3.290 | 3.290 | 81,198 |
| 2025-08-07 | 3.450 | 3.515 | 3.100 | 3.200 | 3.200 | 154,696 |
| 2025-08-06 | 3.655 | 3.655 | 3.455 | 3.455 | 3.455 | 105,081 |
| 2025-08-05 | 3.410 | 3.650 | 3.400 | 3.650 | 3.650 | 166,130 |
| 2025-08-04 | 3.325 | 3.515 | 3.325 | 3.450 | 3.450 | 44,107 |
| 2025-08-01 | 3.520 | 3.600 | 3.480 | 3.515 | 3.515 | 25,752 |
| 2025-07-31 | 3.450 | 3.690 | 3.450 | 3.655 | 3.655 | 46,029 |
| 2025-07-30 | 3.500 | 3.695 | 3.445 | 3.560 | 3.560 | 116,887 |
| 2025-07-29 | 3.800 | 3.800 | 3.490 | 3.500 | 3.500 | 336,572 |
| 2025-07-28 | 3.465 | 3.750 | 3.355 | 3.700 | 3.700 | 178,296 |
| 2025-07-25 | 3.520 | 3.555 | 3.465 | 3.465 | 3.465 | 18,018 |
| 2025-07-24 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 12,290 |
| 2025-07-23 | 3.625 | 3.645 | 3.500 | 3.625 | 3.625 | 42,024 |
| 2025-07-22 | 3.740 | 3.740 | 3.630 | 3.650 | 3.650 | 23,454 |
| 2025-07-21 | 3.750 | 3.750 | 3.615 | 3.745 | 3.745 | 20,587 |
| 2025-07-18 | 3.560 | 3.695 | 3.560 | 3.600 | 3.600 | 41,512 |
| 2025-07-17 | 3.600 | 3.705 | 3.525 | 3.705 | 3.705 | 65,352 |
| 2025-07-16 | 3.720 | 3.800 | 3.705 | 3.795 | 3.795 | 63,754 |
| 2025-07-15 | 3.745 | 3.745 | 3.500 | 3.695 | 3.695 | 142,927 |
| 2025-07-14 | 3.730 | 3.750 | 3.500 | 3.500 | 3.500 | 96,968 |
| 2025-07-11 | 3.560 | 3.730 | 3.560 | 3.730 | 3.730 | 203,688 |
| 2025-07-10 | 3.755 | 3.770 | 3.590 | 3.695 | 3.695 | 55,002 |
| 2025-07-09 | 3.655 | 3.755 | 3.590 | 3.755 | 3.755 | 64,302 |
| 2025-07-08 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 181,385 |
| 2025-07-07 | 3.680 | 3.895 | 3.600 | 3.730 | 3.730 | 274,520 |
| 2025-07-04 | 3.880 | 3.915 | 3.610 | 3.700 | 3.700 | 171,624 |
| 2025-07-03 | 3.850 | 4.220 | 3.850 | 3.955 | 3.955 | 117,981 |
| 2025-07-02 | 3.570 | 3.940 | 3.570 | 3.870 | 3.870 | 338,998 |
| 2025-07-01 | 3.440 | 3.550 | 3.440 | 3.500 | 3.500 | 38,702 |
| 2025-06-30 | 3.500 | 3.590 | 3.500 | 3.510 | 3.510 | 49,972 |
| 2025-06-27 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 21,362 |
| 2025-06-26 | 3.695 | 3.695 | 3.450 | 3.450 | 3.450 | 52,831 |
| 2025-06-25 | 3.750 | 3.750 | 3.450 | 3.480 | 3.480 | 61,925 |
| 2025-06-24 | 3.600 | 3.720 | 3.600 | 3.620 | 3.620 | 48,944 |
| 2025-06-23 | 3.750 | 3.750 | 3.500 | 3.595 | 3.595 | 109,456 |
| 2025-06-20 | 3.780 | 3.780 | 3.505 | 3.775 | 3.775 | 22,851 |
| 2025-06-19 | 3.740 | 3.750 | 3.580 | 3.580 | 3.580 | 28,891 |
| 2025-06-18 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 57,279 |
| 2025-06-17 | 3.560 | 3.610 | 3.450 | 3.490 | 3.490 | 114,940 |
| 2025-06-16 | 3.640 | 3.685 | 3.550 | 3.685 | 3.685 | 25,151 |
| 2025-06-13 | 3.720 | 3.720 | 3.615 | 3.700 | 3.700 | 20,383 |
| 2025-06-12 | 3.800 | 3.800 | 3.660 | 3.730 | 3.730 | 62,936 |
| 2025-06-11 | 3.730 | 3.840 | 3.610 | 3.840 | 3.840 | 171,886 |
| 2025-06-10 | 3.850 | 3.920 | 3.600 | 3.730 | 3.730 | 222,452 |
| 2025-06-06 | 3.505 | 3.790 | 3.505 | 3.690 | 3.690 | 107,137 |
| 2025-06-05 | 3.880 | 3.880 | 3.700 | 3.790 | 3.790 | 23,010 |
| 2025-06-04 | 3.880 | 3.880 | 3.700 | 3.795 | 3.795 | 35,218 |
| 2025-06-03 | 3.880 | 3.880 | 3.670 | 3.795 | 3.795 | 5,288 |
| 2025-06-02 | 3.900 | 3.900 | 3.730 | 3.770 | 3.770 | 13,948 |
| 2025-05-30 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 64,679 |
| 2025-05-28 | 4.010 | 4.010 | 3.740 | 3.740 | 3.740 | 50,603 |
| 2025-05-27 | 3.720 | 3.820 | 3.660 | 3.790 | 3.790 | 73,026 |
| 2025-05-26 | 3.700 | 3.730 | 3.480 | 3.720 | 3.720 | 113,026 |
| 2025-05-23 | 3.800 | 3.800 | 3.490 | 3.490 | 3.490 | 87,320 |
| 2025-05-22 | 3.700 | 3.755 | 3.500 | 3.500 | 3.500 | 71,945 |
| 2025-05-21 | 3.800 | 3.800 | 3.530 | 3.700 | 3.700 | 77,297 |
| 2025-05-20 | 3.900 | 3.900 | 3.615 | 3.770 | 3.770 | 62,296 |
| 2025-05-19 | 3.520 | 3.850 | 3.520 | 3.720 | 3.720 | 76,382 |
| 2025-05-16 | 3.650 | 3.975 | 3.650 | 3.700 | 3.700 | 82,992 |
| 2025-05-15 | 4.000 | 4.000 | 3.600 | 3.960 | 3.960 | 135,040 |
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.