Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 16.00
-0.10 (-0.62%)
May 28, 2026, 12:03 PM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.45% | 1,001 |
| May 26, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | -0.88% | 553 |
| May 22, 2026 | 15.90 | 17.00 | 15.90 | 17.00 | 17.00 | 6.92% | 6,000 |
| May 21, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 780 |
| May 20, 2026 | 15.40 | 16.00 | 14.15 | 16.00 | 16.00 | 3.90% | 246 |
| May 19, 2026 | 14.35 | 15.40 | 14.35 | 15.40 | 15.40 | - | 1,059 |
| May 18, 2026 | 15.50 | 15.60 | 14.90 | 15.40 | 15.40 | -2.53% | 9,614 |
| May 15, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | -1.86% | 3,738 |
| May 13, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | 600 |
| May 12, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 5,617 |
| May 11, 2026 | 16.30 | 16.30 | 15.50 | 15.70 | 15.70 | -3.68% | 11,059 |
| May 8, 2026 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | -2.40% | 12,039 |
| May 7, 2026 | 16.90 | 17.00 | 15.80 | 16.70 | 16.70 | -1.18% | 10,580 |
| May 6, 2026 | 15.70 | 16.90 | 15.70 | 16.90 | 16.90 | - | 1,597 |
| May 5, 2026 | 15.90 | 16.90 | 15.90 | 16.90 | 16.90 | 2.11% | 1,180 |
| May 4, 2026 | 16.90 | 16.90 | 15.30 | 16.55 | 16.55 | -2.07% | 2,225 |
| Apr 30, 2026 | 16.10 | 16.90 | 15.60 | 16.90 | 16.90 | 3.05% | 17,443 |
| Apr 29, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -2.67% | 4,583 |
| Apr 28, 2026 | 16.20 | 16.85 | 16.20 | 16.85 | 16.85 | -0.30% | 617 |
| Apr 27, 2026 | 17.00 | 17.00 | 16.05 | 16.90 | 16.90 | 2.74% | 7,707 |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.66% | 1,050 |
| Apr 23, 2026 | 16.00 | 17.00 | 16.00 | 16.90 | 16.90 | -0.29% | 8,521 |
| Apr 22, 2026 | 16.95 | 16.95 | 16.75 | 16.95 | 16.95 | 4.31% | 3,138 |
| Apr 21, 2026 | 16.00 | 17.00 | 16.00 | 16.25 | 16.25 | -6.61% | 2,737 |
| Apr 20, 2026 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 2.35% | 3,400 |
| Apr 17, 2026 | 16.30 | 17.40 | 16.30 | 17.00 | 17.00 | -2.30% | 131 |
| Apr 16, 2026 | 16.20 | 17.50 | 16.20 | 17.40 | 17.40 | 2.35% | 1,432 |
| Apr 15, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 0.29% | 3,144 |
| Apr 14, 2026 | 17.40 | 17.40 | 16.00 | 16.95 | 16.95 | - | 2,587 |
| Apr 13, 2026 | 16.60 | 16.95 | 16.20 | 16.95 | 16.95 | 2.11% | 757 |
| Apr 10, 2026 | 17.40 | 17.40 | 16.40 | 16.60 | 16.60 | -4.87% | 6,935 |
| Apr 9, 2026 | 16.90 | 17.45 | 16.90 | 17.45 | 17.45 | 2.65% | 2,339 |
| Apr 8, 2026 | 17.00 | 17.00 | 16.35 | 17.00 | 17.00 | - | 11,784 |
| Apr 7, 2026 | 16.80 | 17.00 | 16.30 | 17.00 | 17.00 | 0.59% | 4,772 |
| Apr 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1,354 |
| Mar 31, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | 342 |
| Mar 30, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | - | 414 |
| Mar 27, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | 14,807 |
| Mar 26, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -2.58% | 9,867 |
| Mar 25, 2026 | 16.70 | 17.45 | 16.70 | 17.45 | 17.45 | 0.29% | 19,659 |
| Mar 24, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | -0.57% | 257 |
| Mar 23, 2026 | 16.90 | 17.50 | 16.55 | 17.50 | 17.50 | 2.94% | 11,743 |
| Mar 20, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -2.86% | 2,852 |
| Mar 19, 2026 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 0.57% | 9,016 |
| Mar 18, 2026 | 17.40 | 17.40 | 16.55 | 17.40 | 17.40 | -0.57% | 8,040 |
| Mar 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 50 |
| Mar 16, 2026 | 17.45 | 17.80 | 16.40 | 17.50 | 17.50 | 0.29% | 11,511 |
| Mar 13, 2026 | 17.50 | 17.50 | 16.60 | 17.45 | 17.45 | -0.29% | 24,759 |
| Mar 12, 2026 | 17.55 | 17.55 | 17.00 | 17.50 | 17.50 | -0.28% | 9,232 |
| Mar 11, 2026 | 17.00 | 17.55 | 17.00 | 17.55 | 17.55 | 0.29% | 11,441 |