Horisont Energi AS (OSL:HRGI)
Norway · Delayed Price · Currency is NOK 1.445
0.00 (0.00%)
At close: Aug 1, 2025
Horisont Energi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 251 |
| Jul 24, 2025 | 1.30 | 1.46 | 1.30 | 1.45 | 1.45 | -0.68% | 9,294 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.35 | 1.46 | 1.46 | 2.10% | 94,528 |
| Jul 22, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 81,321 |
| Jul 21, 2025 | 1.38 | 1.42 | 1.21 | 1.42 | 1.42 | 7.17% | 37,146 |
| Jul 18, 2025 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | -3.99% | 5,310 |
| Jul 17, 2025 | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | 4.55% | 8,343 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.21 | 1.32 | 1.32 | -0.75% | 87,252 |
| Jul 15, 2025 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 11.30% | 15,243 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | 1.27% | 12,244 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | 792 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.17 | 1.29 | 1.29 | 12.17% | 2,264 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -4.56% | 6,698 |
| Jul 8, 2025 | 1.19 | 1.30 | 1.19 | 1.21 | 1.21 | 0.42% | 22,392 |
| Jul 7, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -3.61% | 12,347 |
| Jul 4, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -2.73% | 1,440 |
| Jul 3, 2025 | 1.21 | 1.30 | 1.19 | 1.28 | 1.28 | -0.78% | 39,197 |
| Jul 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,608 |
| Jul 1, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | -0.39% | 4,913 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.21 | 1.28 | 1.28 | -1.54% | 32,141 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | 13,708 |
| Jun 26, 2025 | 1.27 | 1.30 | 1.21 | 1.27 | 1.27 | 5.86% | 36,278 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 1,965 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -0.42% | 3,184 |
| Jun 23, 2025 | 1.31 | 1.32 | 1.20 | 1.20 | 1.20 | -7.34% | 2,561 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 5,069 |
| Jun 19, 2025 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | -0.39% | 4,057 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 1.97% | 21,450 |
| Jun 17, 2025 | 1.23 | 1.29 | 1.19 | 1.27 | 1.27 | 7.63% | 15,556 |
| Jun 16, 2025 | 1.32 | 1.32 | 1.13 | 1.18 | 1.18 | -8.88% | 19,623 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -6.16% | 16,555 |
| Jun 12, 2025 | 1.36 | 1.38 | 1.25 | 1.38 | 1.38 | -25.20% | 114,841 |
| Jun 11, 2025 | 1.73 | 1.94 | 1.53 | 1.85 | 1.35 | 23.00% | 193,759 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.30 | 1.50 | 1.09 | 4.90% | 152,423 |
| Jun 6, 2025 | 1.68 | 1.68 | 1.40 | 1.43 | 1.04 | -9.78% | 70,913 |
| Jun 5, 2025 | 1.62 | 1.62 | 1.34 | 1.59 | 1.16 | -2.16% | 107,496 |
| Jun 4, 2025 | 1.85 | 1.85 | 1.53 | 1.62 | 1.18 | -10.50% | 186,799 |
| Jun 3, 2025 | 1.94 | 1.94 | 1.66 | 1.81 | 1.32 | 17.53% | 89,612 |
| Jun 2, 2025 | 1.45 | 1.69 | 1.28 | 1.54 | 1.12 | 11.19% | 55,277 |
| May 30, 2025 | 1.39 | 1.39 | 1.27 | 1.39 | 1.01 | -0.72% | 8,480 |
| May 28, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.02 | -3.79% | 2,310 |
| May 27, 2025 | 1.28 | 1.45 | 1.17 | 1.45 | 1.06 | 13.28% | 127,520 |
| May 26, 2025 | 1.28 | 1.28 | 1.14 | 1.28 | 0.93 | 11.30% | 34,675 |
| May 23, 2025 | 1.28 | 1.28 | 1.12 | 1.15 | 0.84 | 3.14% | 6,820 |
| May 22, 2025 | 1.28 | 1.28 | 1.12 | 1.12 | 0.81 | 0.45% | 11,238 |