HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 25,671 |
| 2025-02-13 | 5.120 | 5.140 | 4.990 | 5.040 | 5.040 | 28,593 |
| 2025-02-12 | 5.380 | 5.400 | 5.110 | 5.200 | 5.200 | 38,554 |
| 2025-02-11 | 5.500 | 5.500 | 5.110 | 5.400 | 5.400 | 19,653 |
| 2025-02-10 | 4.700 | 5.260 | 4.700 | 5.110 | 5.110 | 36,994 |
| 2025-02-07 | 5.440 | 5.440 | 5.290 | 5.350 | 5.350 | 8,521 |
| 2025-02-06 | 5.700 | 5.700 | 5.270 | 5.450 | 5.450 | 54,537 |
| 2025-02-05 | 5.500 | 5.590 | 5.450 | 5.590 | 5.590 | 19,298 |
| 2025-02-04 | 5.500 | 5.750 | 5.400 | 5.690 | 5.690 | 51,707 |
| 2025-02-03 | 4.980 | 5.360 | 4.980 | 5.310 | 5.310 | 27,470 |
| 2025-01-31 | 5.300 | 5.500 | 5.230 | 5.400 | 5.400 | 161,447 |
| 2025-01-30 | 5.200 | 5.460 | 5.200 | 5.350 | 5.350 | 16,194 |
| 2025-01-29 | 5.390 | 5.390 | 5.120 | 5.300 | 5.300 | 8,697 |
| 2025-01-28 | 5.000 | 5.390 | 4.920 | 5.360 | 5.360 | 39,061 |
| 2025-01-27 | 4.880 | 5.200 | 4.880 | 4.905 | 4.905 | 15,619 |
| 2025-01-24 | 5.230 | 5.230 | 4.860 | 5.000 | 5.000 | 29,843 |
| 2025-01-23 | 5.250 | 5.260 | 5.000 | 5.110 | 5.110 | 29,999 |
| 2025-01-22 | 5.200 | 5.250 | 5.010 | 5.050 | 5.050 | 36,407 |
| 2025-01-21 | 5.010 | 5.340 | 5.010 | 5.200 | 5.200 | 18,072 |
| 2025-01-20 | 5.250 | 5.530 | 5.240 | 5.400 | 5.400 | 70,709 |
| 2025-01-17 | 5.350 | 5.590 | 5.340 | 5.350 | 5.350 | 28,452 |
| 2025-01-16 | 5.600 | 5.640 | 5.410 | 5.480 | 5.480 | 14,058 |
| 2025-01-15 | 5.200 | 5.680 | 5.200 | 5.500 | 5.500 | 25,778 |
| 2025-01-14 | 5.220 | 5.600 | 5.220 | 5.570 | 5.570 | 21,517 |
| 2025-01-13 | 5.320 | 5.690 | 5.320 | 5.690 | 5.690 | 11,365 |
| 2025-01-10 | 5.320 | 5.690 | 5.240 | 5.490 | 5.490 | 35,290 |
| 2025-01-09 | 5.540 | 5.540 | 5.430 | 5.540 | 5.540 | 10,292 |
| 2025-01-08 | 5.600 | 5.700 | 5.240 | 5.540 | 5.540 | 76,384 |
| 2025-01-07 | 5.450 | 5.700 | 5.260 | 5.510 | 5.510 | 104,911 |
| 2025-01-06 | 5.210 | 5.560 | 5.210 | 5.370 | 5.370 | 103,769 |
| 2025-01-03 | 4.930 | 5.140 | 4.930 | 5.140 | 5.140 | 39,170 |
| 2025-01-02 | 5.100 | 5.120 | 4.895 | 4.920 | 4.920 | 122,503 |
| 2024-12-30 | 5.300 | 5.500 | 5.040 | 5.100 | 5.100 | 150,816 |
| 2024-12-27 | 5.340 | 5.500 | 5.250 | 5.250 | 5.250 | 148,060 |
| 2024-12-23 | 5.390 | 5.900 | 5.340 | 5.340 | 5.340 | 385,812 |
| 2024-12-20 | 4.570 | 4.645 | 4.340 | 4.500 | 4.500 | 52,340 |
| 2024-12-19 | 4.700 | 4.995 | 4.200 | 4.200 | 4.200 | 97,776 |
| 2024-12-18 | 4.900 | 5.000 | 4.750 | 4.750 | 4.750 | 91,126 |
| 2024-12-17 | 4.950 | 5.300 | 4.875 | 4.900 | 4.900 | 122,556 |
| 2024-12-16 | 5.100 | 5.100 | 4.925 | 5.000 | 5.000 | 54,988 |
| 2024-12-13 | 5.400 | 5.420 | 5.100 | 5.250 | 5.250 | 84,835 |
| 2024-12-12 | 5.500 | 5.500 | 4.965 | 5.080 | 5.080 | 124,025 |
| 2024-12-11 | 5.000 | 5.760 | 4.950 | 5.300 | 5.300 | 314,358 |
| 2024-12-10 | 4.400 | 4.970 | 4.325 | 4.900 | 4.900 | 542,474 |
| 2024-12-09 | 4.290 | 4.370 | 4.260 | 4.370 | 4.370 | 113,555 |
| 2024-12-06 | 4.570 | 4.570 | 4.265 | 4.290 | 4.290 | 145,770 |
| 2024-12-05 | 4.250 | 4.350 | 4.215 | 4.220 | 4.220 | 291,322 |
| 2024-12-04 | 4.525 | 4.525 | 4.210 | 4.295 | 4.295 | 94,895 |
| 2024-12-03 | 4.150 | 4.525 | 4.150 | 4.270 | 4.270 | 73,961 |
| 2024-12-02 | 4.365 | 4.410 | 4.200 | 4.280 | 4.280 | 106,585 |
| 2024-11-29 | 4.310 | 4.595 | 4.310 | 4.370 | 4.370 | 288,851 |
| 2024-11-28 | 4.500 | 4.600 | 4.245 | 4.600 | 4.600 | 53,671 |
| 2024-11-27 | 4.240 | 4.590 | 4.130 | 4.590 | 4.590 | 112,861 |
| 2024-11-26 | 4.505 | 4.595 | 4.200 | 4.200 | 4.200 | 148,936 |
| 2024-11-25 | 4.350 | 4.760 | 4.350 | 4.550 | 4.550 | 90,706 |
| 2024-11-22 | 4.300 | 4.625 | 4.300 | 4.380 | 4.380 | 130,356 |
| 2024-11-21 | 4.700 | 4.850 | 4.520 | 4.525 | 4.525 | 152,983 |
| 2024-11-20 | 5.030 | 5.110 | 4.720 | 4.860 | 4.860 | 323,611 |
| 2024-11-19 | 5.500 | 5.500 | 5.000 | 5.030 | 5.030 | 203,451 |
| 2024-11-18 | 5.500 | 5.890 | 5.500 | 5.590 | 5.590 | 105,037 |
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.