Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	25.881	26.042	25.536	25.684	25.684	11,755
2023-03-30	25.682	26.040	25.474	25.918	25.918	17,622
2023-03-29	25.322	25.322	24.817	24.884	24.884	35,666
2023-03-28	25.475	25.475	24.771	24.772	24.772	34,410
2023-03-27	25.965	26.225	25.965	26.071	26.071	22,502
2023-03-24	26.036	26.036	25.459	25.460	25.460	16,854
2023-03-23	26.600	26.639	26.195	26.639	26.639	2,165
2023-03-22	26.689	26.689	26.455	26.689	26.689	4,831
2023-03-21	27.152	27.328	26.654	26.851	26.851	6,242
2023-03-20	27.067	27.573	26.669	26.815	26.815	2,908
2023-03-17	27.940	28.476	27.221	27.588	27.588	16,286
2023-03-16	27.778	28.154	27.778	27.940	27.940	22,084
2023-03-15	28.302	28.302	27.510	27.533	27.533	5,873
2023-03-14	27.460	28.324	27.460	28.324	28.324	27,470
2023-03-13	28.177	28.177	27.312	27.358	27.358	26,442
2023-03-10	29.632	29.685	29.391	29.391	29.391	4,802
2023-03-09	30.007	30.573	30.007	30.262	30.262	5,787
2023-03-08	30.191	30.191	29.747	29.992	29.992	21,189
2023-03-07	30.003	30.298	30.003	30.006	30.006	9,463
2023-03-06	30.405	30.757	29.900	29.900	29.900	1,858
2023-03-03	29.808	30.160	29.808	29.954	29.954	22,166
2023-03-02	28.399	29.747	28.399	29.440	29.440	11,486
2023-03-01	29.150	29.303	29.150	29.287	29.287	10,361
2023-02-28	28.347	28.905	28.347	28.347	28.347	17,631
2023-02-27	27.722	28.660	27.722	28.521	28.521	19,031
2023-02-24	28.091	28.091	27.311	27.863	27.863	10,008
2023-02-23	27.603	28.629	27.603	28.491	28.491	20,569
2023-02-22	27.389	27.925	27.389	27.691	27.691	3,968
2023-02-21	27.067	27.420	26.853	27.302	27.302	12,401
2023-02-20	27.603	27.603	26.792	27.250	27.250	14,046
2023-02-17	26.976	27.588	26.976	27.588	27.588	7,205
2023-02-16	27.779	29.303	26.791	26.792	26.792	25,694
2023-02-15	27.205	27.527	27.205	27.283	27.283	14,371
2023-02-14	26.501	27.083	26.501	26.623	26.623	3,437
2023-02-13	25.904	26.210	25.904	26.164	26.164	4,119
2023-02-10	27.159	27.159	25.047	25.551	25.551	73,340
2023-02-09	27.749	27.940	27.067	27.792	27.792	6,343
2023-02-08	27.864	27.864	27.664	27.802	27.802	2,158
2023-02-07	28.361	28.583	27.833	28.059	28.059	5,676
2023-02-06	27.810	28.001	27.786	27.971	27.971	9,919
2023-02-03	27.251	28.124	27.251	28.032	28.032	3,474
2023-02-02	27.221	27.695	27.221	27.595	27.595	5,936
2023-02-01	26.333	26.960	26.333	26.792	26.792	19,105
2023-01-31	25.735	26.394	25.674	26.110	26.110	26,830
2023-01-30	26.516	26.593	26.516	26.547	26.547	1,072
2023-01-27	25.536	25.827	25.246	25.246	25.246	20,684
2023-01-26	25.552	25.996	25.399	25.705	25.705	1,063
2023-01-25	25.720	25.720	25.433	25.506	25.506	5,322
2023-01-24	25.881	26.333	25.491	25.598	25.598	8,839
2023-01-23	25.705	25.705	25.705	25.705	25.705	665
2023-01-20	25.391	25.521	24.989	25.383	25.383	11,358
2023-01-19	25.169	25.169	24.763	24.893	24.893	23,212
2023-01-18	25.942	26.256	25.598	25.784	25.784	25,209
2023-01-17	25.200	25.950	25.200	25.770	25.770	34,188
2023-01-16	25.226	25.226	24.595	25.016	25.016	6,323
2023-01-13	25.429	25.720	25.200	25.205	25.205	3,775
2023-01-12	24.702	25.399	24.618	25.264	25.264	24,355
2023-01-11	24.449	24.878	24.449	24.504	24.504	12,453
2023-01-10	23.883	24.159	23.852	23.852	23.852	6,938
2023-01-09	23.799	24.266	23.799	24.250	24.250	562

← NewerPage 16 of 21 · 1,257 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.