Horisont Energi AS (OSL:HRGI)
Norway · Delayed Price · Currency is NOK 1.335
+0.035 (2.69%)
At close: Oct 24, 2025
Horisont Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.69% | 16,630 |
| Oct 23, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | 2.36% | 18,185 |
| Oct 22, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 65,461 |
| Oct 21, 2025 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | 1.14% | 108,415 |
| Oct 20, 2025 | 1.49 | 1.49 | 1.31 | 1.32 | 1.32 | -4.01% | 35,396 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -2.84% | 94,787 |
| Oct 16, 2025 | 1.33 | 1.49 | 1.33 | 1.41 | 1.41 | 1.44% | 75,597 |
| Oct 15, 2025 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -1.42% | 85,711 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -0.35% | 76,326 |
| Oct 13, 2025 | 1.50 | 1.57 | 1.41 | 1.42 | 1.42 | 1.07% | 173,488 |
| Oct 10, 2025 | 1.41 | 1.50 | 1.31 | 1.40 | 1.40 | -0.71% | 384,620 |
| Oct 9, 2025 | 1.57 | 1.60 | 1.41 | 1.41 | 1.41 | - | 174,752 |
| Oct 8, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | 1.41 | -1.05% | 44,478 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.39 | 1.43 | 1.43 | 3.64% | 49,075 |
| Oct 6, 2025 | 1.28 | 1.55 | 1.28 | 1.38 | 1.38 | 7.00% | 130,933 |
| Oct 3, 2025 | 1.33 | 1.41 | 1.29 | 1.29 | 1.29 | -1.91% | 16,808 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 17,368 |
| Oct 1, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 27,005 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -10.42% | 76,895 |
| Sep 29, 2025 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 4.73% | 27,506 |
| Sep 26, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 5.77% | 5,611 |
| Sep 25, 2025 | 1.40 | 1.41 | 1.29 | 1.30 | 1.30 | -8.13% | 18,648 |
| Sep 24, 2025 | 1.33 | 1.44 | 1.27 | 1.42 | 1.42 | -1.74% | 82,486 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 5,184 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -6.44% | 27,015 |
| Sep 19, 2025 | 1.46 | 1.48 | 1.31 | 1.48 | 1.48 | 1.03% | 34,371 |
| Sep 18, 2025 | 1.46 | 1.53 | 1.40 | 1.46 | 1.46 | -4.26% | 64,231 |
| Sep 17, 2025 | 1.42 | 1.56 | 1.30 | 1.53 | 1.53 | 7.39% | 70,596 |
| Sep 16, 2025 | 1.52 | 1.60 | 1.40 | 1.42 | 1.42 | -5.33% | 220,430 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.46 | 1.50 | 1.50 | 4.17% | 50,511 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -3.36% | 129,322 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.37 | 1.49 | 1.49 | 2.05% | 34,860 |
| Sep 10, 2025 | 1.45 | 1.54 | 1.37 | 1.46 | 1.46 | 2.10% | 25,102 |
| Sep 9, 2025 | 1.64 | 1.64 | 1.37 | 1.43 | 1.43 | -4.35% | 68,308 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.36 | 1.50 | 1.50 | -7.14% | 249,243 |
| Sep 5, 2025 | 1.65 | 1.66 | 1.52 | 1.61 | 1.61 | -2.42% | 64,849 |
| Sep 4, 2025 | 1.68 | 1.75 | 1.57 | 1.65 | 1.65 | -2.94% | 189,778 |
| Sep 3, 2025 | 1.65 | 1.80 | 1.51 | 1.70 | 1.70 | 3.66% | 373,434 |
| Sep 2, 2025 | 1.91 | 1.99 | 1.59 | 1.64 | 1.64 | -20.39% | 978,334 |
| Sep 1, 2025 | 1.36 | 2.24 | 1.36 | 2.06 | 2.06 | 56.65% | 1,669,158 |
| Aug 29, 2025 | 1.75 | 1.80 | 1.25 | 1.32 | 1.32 | -21.02% | 1,324,258 |
| Aug 28, 2025 | 1.01 | 1.69 | 1.01 | 1.67 | 1.67 | 98.21% | 2,269,375 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -5.41% | 115,964 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | 5.71% | 25,586 |
| Aug 25, 2025 | 0.78 | 0.90 | 0.72 | 0.84 | 0.84 | 7.69% | 266,846 |
| Aug 22, 2025 | 0.90 | 0.98 | 0.78 | 0.78 | 0.78 | -20.57% | 198,891 |
| Aug 21, 2025 | 1.00 | 1.10 | 0.98 | 0.98 | 0.98 | -1.80% | 67,233 |
| Aug 20, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 5,247 |
| Aug 19, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.00% | 11,538 |
| Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10.86% | 17,743 |