HydrogenPro AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.900 | 5.900 | 5.480 | 5.500 | 5.500 | 155,632 |
| 2024-11-14 | 6.100 | 6.380 | 5.900 | 5.900 | 5.900 | 164,038 |
| 2024-11-13 | 7.120 | 7.290 | 6.000 | 6.100 | 6.100 | 278,097 |
| 2024-11-12 | 7.510 | 7.690 | 7.020 | 7.120 | 7.120 | 55,103 |
| 2024-11-11 | 7.510 | 7.710 | 7.510 | 7.700 | 7.700 | 14,645 |
| 2024-11-08 | 7.700 | 7.930 | 7.700 | 7.810 | 7.810 | 33,727 |
| 2024-11-07 | 7.480 | 7.990 | 7.370 | 7.990 | 7.990 | 66,791 |
| 2024-11-06 | 7.110 | 7.990 | 7.110 | 7.990 | 7.990 | 39,767 |
| 2024-11-05 | 8.000 | 8.000 | 7.760 | 7.870 | 7.870 | 30,454 |
| 2024-11-04 | 7.650 | 7.830 | 7.650 | 7.780 | 7.780 | 28,097 |
| 2024-11-01 | 7.930 | 7.980 | 7.800 | 7.840 | 7.840 | 20,023 |
| 2024-10-31 | 7.850 | 8.010 | 7.850 | 7.850 | 7.850 | 20,506 |
| 2024-10-30 | 7.810 | 8.000 | 7.810 | 7.850 | 7.850 | 18,809 |
| 2024-10-29 | 8.140 | 8.150 | 7.820 | 7.820 | 7.820 | 26,696 |
| 2024-10-28 | 8.010 | 8.190 | 7.840 | 7.870 | 7.870 | 42,700 |
| 2024-10-25 | 8.350 | 8.350 | 8.180 | 8.270 | 8.270 | 46,802 |
| 2024-10-24 | 8.840 | 8.840 | 8.000 | 8.220 | 8.220 | 62,089 |
| 2024-10-23 | 7.500 | 8.900 | 7.350 | 8.300 | 8.300 | 208,138 |
| 2024-10-22 | 8.100 | 8.100 | 7.680 | 7.730 | 7.730 | 73,385 |
| 2024-10-21 | 8.000 | 8.300 | 7.220 | 8.150 | 8.150 | 205,662 |
| 2024-10-18 | 7.550 | 8.180 | 7.380 | 7.880 | 7.880 | 71,909 |
| 2024-10-17 | 8.000 | 8.000 | 7.500 | 7.550 | 7.550 | 20,958 |
| 2024-10-16 | 7.110 | 8.000 | 7.110 | 7.900 | 7.900 | 109,803 |
| 2024-10-15 | 7.350 | 7.350 | 7.010 | 7.110 | 7.110 | 50,217 |
| 2024-10-14 | 8.200 | 8.200 | 7.340 | 7.350 | 7.350 | 121,068 |
| 2024-10-11 | 8.010 | 8.300 | 8.010 | 8.110 | 8.110 | 23,886 |
| 2024-10-10 | 9.010 | 9.010 | 7.750 | 8.000 | 8.000 | 300,597 |
| 2024-10-09 | 9.170 | 9.200 | 8.900 | 9.010 | 9.010 | 42,678 |
| 2024-10-08 | 9.500 | 9.500 | 9.110 | 9.150 | 9.150 | 9,271 |
| 2024-10-07 | 9.100 | 9.730 | 9.100 | 9.300 | 9.300 | 13,842 |
| 2024-10-04 | 9.600 | 9.600 | 9.000 | 9.420 | 9.420 | 45,880 |
| 2024-10-03 | 9.460 | 9.460 | 9.220 | 9.340 | 9.340 | 22,577 |
| 2024-10-02 | 9.620 | 9.660 | 9.510 | 9.600 | 9.600 | 3,322 |
| 2024-10-01 | 9.450 | 9.730 | 9.450 | 9.690 | 9.690 | 53,367 |
| 2024-09-30 | 9.380 | 9.780 | 9.320 | 9.780 | 9.780 | 53,618 |
| 2024-09-27 | 9.480 | 9.480 | 9.270 | 9.450 | 9.450 | 23,123 |
| 2024-09-26 | 9.250 | 9.440 | 9.180 | 9.330 | 9.330 | 32,880 |
| 2024-09-25 | 9.010 | 9.360 | 9.010 | 9.300 | 9.300 | 15,967 |
| 2024-09-24 | 9.220 | 9.450 | 9.130 | 9.130 | 9.130 | 39,052 |
| 2024-09-23 | 8.520 | 9.240 | 8.520 | 9.120 | 9.120 | 6,052 |
| 2024-09-20 | 9.230 | 9.230 | 8.990 | 9.230 | 9.230 | 43,357 |
| 2024-09-19 | 9.060 | 9.240 | 9.020 | 9.220 | 9.220 | 28,391 |
| 2024-09-18 | 8.850 | 9.100 | 8.850 | 9.050 | 9.050 | 23,514 |
| 2024-09-17 | 9.150 | 9.150 | 8.860 | 8.860 | 8.860 | 6,275 |
| 2024-09-16 | 9.150 | 9.150 | 8.880 | 9.000 | 9.000 | 22,842 |
| 2024-09-13 | 9.500 | 9.500 | 9.040 | 9.200 | 9.200 | 39,305 |
| 2024-09-12 | 9.150 | 9.640 | 9.050 | 9.100 | 9.100 | 52,775 |
| 2024-09-11 | 9.700 | 9.700 | 8.950 | 9.150 | 9.150 | 40,384 |
| 2024-09-10 | 8.660 | 9.730 | 8.660 | 9.730 | 9.730 | 34,229 |
| 2024-09-09 | 8.900 | 9.410 | 8.900 | 9.100 | 9.100 | 19,701 |
| 2024-09-06 | 9.650 | 9.650 | 9.100 | 9.100 | 9.100 | 56,530 |
| 2024-09-05 | 9.200 | 9.450 | 9.200 | 9.250 | 9.250 | 16,399 |
| 2024-09-04 | 9.270 | 9.600 | 9.200 | 9.460 | 9.460 | 58,744 |
| 2024-09-03 | 9.580 | 9.800 | 9.250 | 9.270 | 9.270 | 16,436 |
| 2024-09-02 | 9.980 | 9.980 | 9.330 | 9.610 | 9.610 | 24,088 |
| 2024-08-30 | 10.100 | 10.100 | 9.740 | 9.740 | 9.740 | 11,486 |
| 2024-08-29 | 10.000 | 10.100 | 9.730 | 10.000 | 10.000 | 14,021 |
| 2024-08-28 | 9.900 | 10.140 | 9.900 | 10.100 | 10.100 | 33,878 |
| 2024-08-27 | 9.900 | 10.180 | 9.900 | 10.000 | 10.000 | 160,211 |
| 2024-08-26 | 10.120 | 10.380 | 10.000 | 10.140 | 10.140 | 50,334 |
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.