Hexagon Composites ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	26.620	27.240	26.620	26.658	26.658	12,129
2023-12-14	25.540	25.800	25.540	25.562	25.562	12,626
2023-12-13	25.050	25.580	24.839	25.140	25.140	72,142
2023-12-12	25.402	25.402	24.920	25.396	25.396	69,658
2023-12-11	25.500	25.500	25.000	25.080	25.080	90,249
2023-12-08	25.490	26.140	25.430	25.430	25.430	15,707
2023-12-07	25.920	25.920	25.720	25.806	25.806	6,035
2023-12-06	26.400	26.400	26.140	26.303	26.303	2,469
2023-12-05	26.200	26.820	26.200	26.761	26.761	20,077
2023-12-04	26.160	26.700	25.878	25.999	25.999	12,901
2023-12-01	25.720	26.402	25.720	25.966	25.966	11,668
2023-11-30	25.410	25.883	24.720	25.883	25.883	67,031
2023-11-29	25.000	25.199	25.000	25.199	25.199	26,770
2023-11-28	24.860	24.860	24.100	24.860	24.860	14,466
2023-11-27	25.430	25.760	25.358	25.508	25.508	11,981
2023-11-24	25.780	25.780	25.400	25.458	25.458	22,340
2023-11-23	25.820	25.820	25.520	25.798	25.798	4,576
2023-11-22	25.818	26.260	25.818	26.260	26.260	2,526
2023-11-21	26.200	26.200	25.940	25.961	25.961	5,268
2023-11-20	26.260	26.420	26.260	26.302	26.302	9,628
2023-11-17	25.940	26.500	25.940	26.109	26.109	10,409
2023-11-16	26.220	26.220	25.540	25.975	25.975	10,216
2023-11-15	26.160	26.600	26.160	26.360	26.360	11,849
2023-11-14	25.820	25.820	24.740	25.460	25.460	23,979
2023-11-13	24.540	25.060	24.540	24.800	24.800	48,115
2023-11-10	25.680	25.680	23.900	24.300	24.300	33,670
2023-11-09	26.040	26.660	26.040	26.320	26.320	22,737
2023-11-08	26.483	26.483	26.238	26.402	26.402	10,087
2023-11-07	26.650	26.680	25.700	26.440	26.440	34,857
2023-11-06	27.550	27.780	26.660	26.978	26.978	11,089
2023-11-03	27.380	27.480	26.600	26.614	26.614	33,879
2023-11-02	26.160	26.940	26.160	26.623	26.623	13,753
2023-11-01	26.080	26.080	25.498	25.577	25.577	6,231
2023-10-31	26.780	26.780	26.228	26.228	26.228	7,133
2023-10-30	26.290	26.720	26.120	26.388	26.388	35,917
2023-10-27	25.560	26.020	25.560	25.840	25.840	13,780
2023-10-26	25.660	25.900	25.442	25.780	25.780	16,921
2023-10-25	25.550	25.700	25.402	25.420	25.420	21,191
2023-10-24	25.458	25.700	25.458	25.458	25.458	10,198
2023-10-23	25.540	25.540	24.420	24.893	24.893	46,241
2023-10-20	25.660	25.940	24.340	25.080	25.080	37,543
2023-10-19	24.980	25.980	24.980	25.456	25.456	38,084
2023-10-18	25.420	25.420	24.680	25.053	25.053	13,499
2023-10-17	25.470	25.780	25.360	25.500	25.500	39,771
2023-10-16	26.080	26.740	25.620	25.723	25.723	14,104
2023-10-13	26.630	27.180	26.600	26.779	26.779	4,043
2023-10-12	27.140	27.140	26.820	26.978	26.978	38,092
2023-10-11	26.980	27.000	26.638	26.877	26.877	7,284
2023-10-10	26.517	26.980	26.517	26.517	26.517	33,253
2023-10-09	26.580	26.860	25.782	26.860	26.860	10,959
2023-10-06	26.960	27.340	26.660	27.255	27.255	7,830
2023-10-05	26.978	27.320	26.978	27.184	27.184	4,181
2023-10-04	26.880	26.880	26.200	26.479	26.479	43,495
2023-10-03	27.260	27.260	26.620	26.623	26.623	60,571
2023-10-02	27.510	27.560	26.900	27.560	27.560	24,508
2023-09-29	27.620	28.000	27.418	27.783	27.783	20,885
2023-09-28	28.610	28.836	27.208	28.300	28.300	165,766
2023-09-27	32.040	32.563	32.040	32.560	32.560	7,639
2023-09-26	32.540	33.200	31.720	32.180	32.180	61,936
2023-09-25	33.200	33.540	32.040	33.540	33.540	27,511

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.