HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.000 | 4.000 | 3.855 | 3.990 | 3.990 | 46,090 |
| 2025-05-13 | 3.840 | 3.995 | 3.840 | 3.990 | 3.990 | 138,990 |
| 2025-05-12 | 3.800 | 4.000 | 3.700 | 3.840 | 3.840 | 89,295 |
| 2025-05-09 | 3.945 | 3.945 | 3.785 | 3.800 | 3.800 | 32,466 |
| 2025-05-08 | 3.950 | 3.950 | 3.775 | 3.900 | 3.900 | 15,853 |
| 2025-05-07 | 3.775 | 3.920 | 3.770 | 3.770 | 3.770 | 109,334 |
| 2025-05-06 | 3.900 | 3.900 | 3.700 | 3.840 | 3.840 | 129,364 |
| 2025-05-05 | 3.950 | 4.020 | 3.950 | 3.980 | 3.980 | 7,593 |
| 2025-05-02 | 4.055 | 4.055 | 3.925 | 4.025 | 4.025 | 18,832 |
| 2025-04-30 | 4.045 | 4.105 | 3.900 | 4.105 | 4.105 | 34,783 |
| 2025-04-29 | 4.035 | 4.075 | 4.010 | 4.045 | 4.045 | 2,802 |
| 2025-04-28 | 3.900 | 4.130 | 3.900 | 4.080 | 4.080 | 67,652 |
| 2025-04-25 | 4.115 | 4.250 | 4.000 | 4.250 | 4.250 | 98,202 |
| 2025-04-24 | 4.245 | 4.245 | 4.025 | 4.085 | 4.085 | 15,623 |
| 2025-04-23 | 3.940 | 4.225 | 3.940 | 4.130 | 4.130 | 71,139 |
| 2025-04-22 | 4.250 | 4.250 | 4.000 | 4.095 | 4.095 | 27,423 |
| 2025-04-16 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 15,926 |
| 2025-04-15 | 4.100 | 4.245 | 4.100 | 4.235 | 4.235 | 65,756 |
| 2025-04-14 | 4.200 | 4.550 | 3.950 | 4.070 | 4.070 | 70,219 |
| 2025-04-11 | 4.150 | 4.500 | 4.145 | 4.150 | 4.150 | 10,036 |
| 2025-04-10 | 4.595 | 4.660 | 4.000 | 4.000 | 4.000 | 68,914 |
| 2025-04-09 | 4.000 | 4.100 | 3.885 | 3.975 | 3.975 | 153,274 |
| 2025-04-08 | 4.370 | 4.575 | 4.100 | 4.100 | 4.100 | 292,724 |
| 2025-04-07 | 4.700 | 4.700 | 3.880 | 4.370 | 4.370 | 127,378 |
| 2025-04-04 | 4.300 | 4.700 | 4.140 | 4.700 | 4.700 | 56,710 |
| 2025-04-03 | 4.690 | 4.690 | 4.510 | 4.520 | 4.520 | 22,223 |
| 2025-04-02 | 4.695 | 4.695 | 4.600 | 4.695 | 4.695 | 21,540 |
| 2025-04-01 | 4.550 | 4.820 | 4.550 | 4.695 | 4.695 | 3,772 |
| 2025-03-31 | 4.510 | 4.825 | 4.510 | 4.635 | 4.635 | 23,640 |
| 2025-03-28 | 4.890 | 5.130 | 4.740 | 4.740 | 4.740 | 51,611 |
| 2025-03-27 | 5.000 | 5.190 | 4.920 | 4.930 | 4.930 | 37,801 |
| 2025-03-26 | 4.810 | 5.050 | 4.780 | 4.980 | 4.980 | 39,472 |
| 2025-03-25 | 4.950 | 4.950 | 4.760 | 4.780 | 4.780 | 38,139 |
| 2025-03-24 | 5.000 | 5.000 | 4.830 | 4.950 | 4.950 | 14,726 |
| 2025-03-21 | 4.890 | 5.110 | 4.890 | 5.000 | 5.000 | 25,998 |
| 2025-03-20 | 5.100 | 5.100 | 4.905 | 5.100 | 5.100 | 12,865 |
| 2025-03-19 | 5.040 | 5.100 | 4.855 | 4.855 | 4.855 | 28,624 |
| 2025-03-18 | 4.600 | 5.010 | 4.600 | 5.000 | 5.000 | 48,470 |
| 2025-03-17 | 4.995 | 5.030 | 4.555 | 5.010 | 5.010 | 29,040 |
| 2025-03-14 | 4.700 | 4.995 | 4.700 | 4.995 | 4.995 | 20,413 |
| 2025-03-13 | 4.850 | 5.000 | 4.850 | 4.940 | 4.940 | 19,073 |
| 2025-03-12 | 4.800 | 5.100 | 4.800 | 5.010 | 5.010 | 70,702 |
| 2025-03-11 | 4.710 | 4.995 | 4.710 | 4.810 | 4.810 | 31,722 |
| 2025-03-10 | 4.520 | 5.040 | 4.520 | 4.710 | 4.710 | 34,473 |
| 2025-03-07 | 4.930 | 5.000 | 4.525 | 4.930 | 4.930 | 47,868 |
| 2025-03-06 | 5.040 | 5.040 | 4.915 | 4.925 | 4.925 | 18,701 |
| 2025-03-05 | 4.700 | 5.090 | 4.700 | 4.990 | 4.990 | 37,594 |
| 2025-03-04 | 5.420 | 5.420 | 4.895 | 4.895 | 4.895 | 83,690 |
| 2025-03-03 | 5.100 | 5.480 | 5.100 | 5.230 | 5.230 | 147,148 |
| 2025-02-28 | 5.160 | 5.160 | 4.785 | 4.795 | 4.795 | 8,252 |
| 2025-02-27 | 4.740 | 4.900 | 4.505 | 4.795 | 4.795 | 46,002 |
| 2025-02-26 | 5.000 | 5.000 | 4.705 | 4.760 | 4.760 | 22,994 |
| 2025-02-25 | 4.650 | 4.890 | 4.650 | 4.700 | 4.700 | 46,527 |
| 2025-02-24 | 4.520 | 5.000 | 4.520 | 4.650 | 4.650 | 52,153 |
| 2025-02-21 | 5.000 | 5.100 | 4.520 | 4.520 | 4.520 | 65,519 |
| 2025-02-20 | 5.100 | 5.100 | 4.950 | 4.995 | 4.995 | 15,803 |
| 2025-02-19 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 44,678 |
| 2025-02-18 | 5.200 | 5.690 | 5.060 | 5.250 | 5.250 | 147,572 |
| 2025-02-17 | 5.140 | 5.200 | 5.010 | 5.030 | 5.030 | 23,759 |
| 2025-02-14 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 25,671 |
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.