Skip to main content
Hynion AS (OSL:HYN)
Norway flag Norway · Delayed Price · Currency is NOK
0.0194
-0.0014 (-6.73%)
At close: Dec 5, 2025

Hynion AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.020.020.020.020.02-6.73%2,151,868
Dec 4, 20250.020.020.020.020.02-2.80%1,425,466
Dec 3, 20250.020.020.020.020.027.00%2,589,564
Dec 2, 20250.020.020.020.020.02-1.96%488,575
Dec 1, 20250.020.020.020.020.02-3.77%508,589
Nov 28, 20250.020.020.020.020.027.07%924,976
Nov 27, 20250.020.020.020.020.02-5.71%1,257,208
Nov 26, 20250.020.020.020.020.02-0.94%525,589
Nov 25, 20250.020.020.020.020.024.95%694,442
Nov 24, 20250.020.020.020.020.02-8.18%1,737,104
Nov 21, 20250.020.020.020.020.02-0.90%711,041
Nov 20, 20250.020.020.020.020.026.73%304,660
Nov 19, 20250.020.020.020.020.02-5.45%1,000,394
Nov 18, 20250.020.030.020.020.02-4.35%3,471,854
Nov 17, 20250.020.020.020.020.0212.75%2,830,803
Nov 14, 20250.020.020.020.020.02-2,513,325
Nov 13, 20250.020.020.020.020.025.15%1,764,709
Nov 12, 20250.020.020.020.020.024.30%2,882,406
Nov 11, 20250.020.020.020.020.02-6.06%1,357,776
Nov 10, 20250.020.020.020.020.02-6.60%1,792,607
Nov 7, 20250.020.020.020.020.02-3.64%1,274,328
Nov 6, 20250.020.020.020.020.02-0.90%1,661,638
Nov 5, 20250.020.030.020.020.02-5.13%3,610,042
Nov 4, 20250.020.020.020.020.027.34%1,651,397
Nov 3, 20250.030.030.020.020.02-4.39%2,427,952
Oct 31, 20250.030.030.020.020.023.64%2,153,828
Oct 30, 20250.030.030.020.020.02-3.51%4,941,891
Oct 29, 20250.030.030.020.020.02-15.56%6,907,244
Oct 28, 20250.030.030.020.030.03-15.63%25,799,940
Oct 27, 20250.020.030.020.030.0350.94%27,452,880
Oct 24, 20250.020.020.020.020.021.92%16,160,040
Oct 23, 20250.020.020.020.020.022.97%7,347,681
Oct 22, 20250.020.030.020.020.02-6.48%11,578,530
Oct 21, 20250.020.030.020.020.0210.20%44,244,890
Oct 20, 20250.030.030.010.020.02-26.87%51,022,820
Oct 17, 20250.020.040.020.030.0363.41%25,196,000
Oct 16, 20250.020.020.020.020.02-4.65%2,663,638
Oct 15, 20250.020.020.010.020.02-10.42%10,030,620
Oct 14, 20250.030.050.020.020.02-27.27%16,726,010
Oct 13, 20250.030.030.020.030.030.76%2,704,458
Oct 10, 20250.030.030.030.030.03-6.43%4,007,849
Oct 9, 20250.030.030.030.030.03-6.67%1,732,913
Oct 8, 20250.020.030.020.030.031.35%1,238,097
Oct 7, 20250.040.040.030.030.03-10.30%6,405,310
Oct 6, 20250.040.040.030.030.03-2.37%1,021,289
Oct 3, 20250.030.040.030.030.036.29%828,755
Oct 2, 20250.040.040.030.030.03-12.15%1,881,668
Oct 1, 20250.040.040.030.040.048.38%963,068
Sep 30, 20250.040.040.030.030.03-4.57%2,091,726
Sep 29, 20250.050.050.040.040.04-11.17%5,907,569
Sep 26, 20250.050.050.040.040.04-2.96%2,222,981
Sep 25, 20250.040.050.040.040.04-16.80%4,408,590
Sep 24, 20250.050.050.040.050.0510.41%2,062,326
Sep 23, 20250.030.040.030.040.0442.58%1,481,645
Sep 22, 20250.040.040.030.030.03-13.89%624,347
Sep 19, 20250.040.040.040.040.04-2.17%285,427
Sep 18, 20250.030.040.030.040.0411.52%1,724,211
Sep 17, 20250.040.040.030.030.03-4.62%830,596
Sep 16, 20250.040.040.030.030.03-15.20%3,668,059
Sep 15, 20250.040.040.040.040.042.00%1,162,513
Sep 12, 20250.050.050.040.040.04-24.24%9,518,076
Sep 11, 20250.060.060.050.050.05-12.29%1,603,936
Sep 10, 20250.060.060.050.060.063.79%380,471
Sep 9, 20250.060.060.060.060.06-3.97%407,868
Sep 8, 20250.060.060.060.060.06-0.98%577,517
Sep 5, 20250.060.060.050.060.062.01%344,172
Sep 4, 20250.070.070.060.060.06-7.72%1,028,928
Sep 3, 20250.070.070.050.060.061.25%2,145,807
Sep 2, 20250.070.070.060.060.061.59%579,659
Sep 1, 20250.070.070.060.060.060.32%466,268
Aug 29, 20250.060.070.060.060.06-3.68%2,323,386
Aug 28, 20250.070.070.070.070.07-8.17%512,015
Aug 27, 20250.080.080.070.070.07-2.47%394,683
Aug 26, 20250.080.080.070.070.07-8.08%156,960
Aug 25, 20250.080.080.070.080.087.03%388,892
Aug 22, 20250.080.080.070.070.07-7.27%1,578,513
Aug 21, 20250.080.080.070.080.08-3.86%1,274,616
Aug 20, 20250.090.090.080.080.080.97%43,345
Aug 19, 20250.090.090.080.080.08-4.86%954,742
Aug 18, 20250.080.090.080.090.09-2.26%1,223,852
Aug 15, 20250.090.090.080.090.092.31%716,540
Aug 14, 20250.080.090.080.090.096.14%1,419,851
Aug 13, 20250.080.100.070.080.08-0.97%673,757
Aug 12, 20250.080.090.070.080.08-8.46%2,276,349
Aug 11, 20250.080.100.080.090.0912.25%665,342
Aug 8, 20250.100.100.070.080.08-16.14%1,050,361
Aug 7, 20250.080.120.060.100.1028.92%6,324,572
Aug 6, 20250.070.070.060.070.074.82%2,353,166
Aug 5, 20250.070.080.060.070.07-4.08%10,405,670
Aug 4, 20250.080.090.070.070.07-8.23%4,362,881
Aug 1, 20250.100.100.080.080.08-10.89%3,011,938
Jul 31, 20250.110.110.090.090.09-1,591,442
Jul 30, 20250.110.110.090.090.09-18.18%3,158,701
Jul 29, 20250.120.120.090.110.115.26%1,808,541
Jul 28, 20250.120.120.100.100.106.20%3,833,894
Jul 25, 20250.120.130.100.100.10-6.29%4,642,493
Jul 24, 20250.200.200.100.110.11-27.59%8,966,584
Jul 23, 20250.200.200.150.150.15-18.77%3,890,249
Jul 22, 20250.250.250.170.180.18-33.15%2,890,000
Jul 21, 20250.290.300.250.270.27-4.64%1,179,698