Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.224	20.224	20.056	20.056	20.056	31,745
2023-06-28	20.102	20.699	20.102	20.377	20.377	3,781
2023-06-27	20.048	20.048	19.413	19.905	19.905	6,775
2023-06-26	20.101	20.110	20.101	20.101	20.101	1,616
2023-06-23	20.239	20.285	19.979	19.979	19.979	18,098
2023-06-22	20.117	20.454	20.117	20.181	20.181	28,436
2023-06-21	20.225	20.225	20.102	20.225	20.225	1,122
2023-06-20	20.683	20.683	20.270	20.301	20.301	45,741
2023-06-19	21.219	21.663	21.097	21.142	21.142	4,754
2023-06-16	21.464	21.495	21.158	21.280	21.280	9,311
2023-06-15	21.418	21.418	21.143	21.256	21.256	30,840
2023-06-14	20.867	20.867	20.775	20.855	20.855	24,594
2023-06-13	20.882	20.882	20.561	20.881	20.881	48,129
2023-06-12	21.027	21.027	21.027	21.027	21.027	2,044
2023-06-09	21.832	21.985	21.311	21.447	21.447	12,452
2023-06-08	21.770	22.796	21.464	22.500	22.500	53,816
2023-06-07	21.541	21.541	20.821	21.388	21.388	35,296
2023-06-06	21.311	21.311	21.035	21.219	21.219	4,404
2023-06-05	21.717	21.893	21.296	21.296	21.296	16,426
2023-06-02	21.541	21.617	21.541	21.571	21.571	648
2023-06-01	21.219	21.587	21.219	21.219	21.219	12,097
2023-05-31	20.683	21.250	20.683	21.097	21.097	16,975
2023-05-30	20.852	21.066	20.852	20.913	20.913	14,156
2023-05-26	21.066	21.066	21.005	21.059	21.059	6,813
2023-05-25	21.280	21.433	21.280	21.433	21.433	7,600
2023-05-24	21.173	21.418	21.158	21.354	21.354	30,216
2023-05-23	21.770	22.122	21.587	21.755	21.755	12,522
2023-05-22	22.092	22.199	22.092	22.137	22.137	2,581
2023-05-19	22.168	22.352	22.168	22.352	22.352	36,143
2023-05-18	27.090	27.090	27.090	27.090	27.090	0
2023-05-17	27.090	27.090	27.090	27.090	27.090	0
2023-05-16	20.882	21.234	20.882	20.882	20.882	2,435
2023-05-15	20.898	21.005	20.561	20.867	20.867	4,949
2023-05-12	20.821	20.821	20.224	20.821	20.821	8,621
2023-05-11	21.035	21.035	20.729	20.994	20.994	2,352
2023-05-10	21.066	21.770	21.066	21.571	21.571	2,624
2023-05-09	22.352	22.352	21.173	21.510	21.510	18,324
2023-05-05	23.056	23.301	22.946	22.971	22.971	5,869
2023-05-04	22.612	22.612	22.397	22.489	22.489	6,279
2023-05-03	24.105	24.159	22.597	22.688	22.688	61,366
2023-05-02	24.465	24.465	24.434	24.465	24.465	3,876
2023-04-28	24.633	24.771	24.633	24.633	24.633	421
2023-04-27	24.006	24.082	23.944	24.006	24.006	4,814
2023-04-26	23.975	23.975	23.516	23.516	23.516	3,948
2023-04-25	23.929	23.929	23.454	23.454	23.454	31,529
2023-04-24	24.006	24.097	23.975	24.051	24.051	2,859
2023-04-21	24.250	24.480	23.883	24.222	24.222	7,286
2023-04-20	24.123	24.345	24.123	24.309	24.309	7,203
2023-04-19	24.159	24.465	24.159	24.291	24.291	10,382
2023-04-18	24.671	24.756	24.174	24.683	24.683	24,539
2023-04-17	24.587	24.802	24.587	24.767	24.767	16,148
2023-04-14	24.480	24.572	24.480	24.549	24.549	2,268
2023-04-13	24.495	24.681	24.081	24.081	24.081	24,183
2023-04-12	24.128	24.174	24.128	24.128	24.128	13,181
2023-04-11	24.687	24.802	23.960	24.194	24.194	16,453
2023-04-06	31.700	31.700	31.700	31.700	31.700	0
2023-04-05	23.753	24.648	23.653	24.507	24.507	58,935
2023-04-04	24.266	24.312	24.097	24.113	24.113	29,107
2023-04-03	25.200	25.200	24.633	24.679	24.679	21,680
2023-03-31	25.881	26.042	25.536	25.684	25.684	11,755

← NewerPage 15 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.