Horisont Energi AS (OSL:HRGI)
Norway · Delayed Price · Currency is NOK 1.310
+0.030 (2.34%)
At close: Oct 2, 2025
Horisont Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -6.63% | 123,979 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.68% | 44,165 |
| Aug 13, 2025 | 0.92 | 1.00 | 0.85 | 0.95 | 0.95 | 3.26% | 80,919 |
| Aug 12, 2025 | 0.99 | 1.00 | 0.86 | 0.92 | 0.92 | 2.22% | 59,665 |
| Aug 11, 2025 | 1.06 | 1.20 | 0.90 | 0.90 | 0.90 | -15.09% | 88,290 |
| Aug 8, 2025 | 0.89 | 1.06 | 0.77 | 1.06 | 1.06 | 18.83% | 77,673 |
| Aug 7, 2025 | 0.80 | 0.99 | 0.73 | 0.89 | 0.89 | -10.26% | 51,899 |
| Aug 6, 2025 | 0.96 | 1.06 | 0.91 | 0.99 | 0.99 | -4.88% | 32,222 |
| Aug 5, 2025 | 1.11 | 1.11 | 0.91 | 1.05 | 1.05 | -5.86% | 72,106 |
| Aug 4, 2025 | 1.40 | 1.40 | 0.94 | 1.11 | 1.11 | -23.18% | 112,024 |
| Aug 1, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 10,812 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.34 | 1.45 | 1.45 | 0.35% | 25,511 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 4.73% | 1,262 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.25 | 1.38 | 1.38 | -5.17% | 39,160 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 821 |