Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	23.089	23.240	23.089	23.179	23.179	8,168
2023-01-04	22.260	22.765	22.260	22.765	22.765	19,702
2023-01-03	22.283	22.582	22.046	22.138	22.138	2,308
2022-12-30	21.250	21.816	20.972	20.974	20.974	15,263
2022-12-29	21.449	21.740	21.449	21.470	21.470	1,894
2022-12-28	21.097	21.617	21.097	21.556	21.556	44,740
2022-12-23	21.896	21.896	21.786	21.786	21.786	14,172
2022-12-22	22.689	22.964	21.908	21.908	21.908	1,056
2022-12-21	22.750	23.179	22.750	23.107	23.107	3,162
2022-12-20	23.125	23.317	22.704	22.884	22.884	2,217
2022-12-19	23.271	23.592	23.271	23.559	23.559	9,294
2022-12-16	24.143	24.143	22.968	22.968	22.968	16,382
2022-12-15	24.365	24.610	24.220	24.281	24.281	2,471
2022-12-14	24.495	24.909	24.362	24.751	24.751	14,328
2022-12-13	23.684	24.802	23.684	24.511	24.511	7,111
2022-12-12	23.791	23.791	23.516	23.516	23.516	3,764
2022-12-09	23.975	24.235	23.975	24.143	24.143	4,749
2022-12-08	22.949	23.975	22.949	23.944	23.944	23,466
2022-12-07	22.811	22.811	22.566	22.811	22.811	5,633
2022-12-06	22.903	23.485	22.903	22.925	22.925	16,204
2022-12-05	22.566	22.873	22.566	22.566	22.566	9,941
2022-12-02	22.352	22.689	22.352	22.383	22.383	9,747
2022-12-01	22.383	22.612	22.383	22.475	22.475	6,762
2022-11-30	21.541	21.877	21.541	21.571	21.571	14,996
2022-11-29	21.648	21.847	21.648	21.761	21.761	13,106
2022-11-28	21.189	21.648	21.189	21.379	21.379	6,782
2022-11-25	21.495	21.495	21.391	21.391	21.391	5,717
2022-11-24	21.601	21.801	21.601	21.601	21.601	3,984
2022-11-23	20.515	21.051	20.438	21.051	21.051	2,693
2022-11-22	20.209	20.806	20.193	20.484	20.484	756,797
2022-11-21	20.668	20.668	20.629	20.629	20.629	1,688
2022-11-18	20.071	21.112	20.071	20.790	20.790	49,779
2022-11-17	19.826	20.377	19.826	19.979	19.979	16,254
2022-11-16	20.691	20.898	20.056	20.401	20.401	36,165
2022-11-15	20.821	20.944	20.469	20.944	20.944	22,362
2022-11-14	20.714	20.714	20.423	20.542	20.542	11,960
2022-11-11	20.239	20.622	20.239	20.416	20.416	25,616
2022-11-10	19.512	19.857	18.720	19.857	19.857	16,829
2022-11-09	19.259	19.259	19.170	19.170	19.170	4,224
2022-11-08	19.137	19.428	19.137	19.146	19.146	9,669
2022-11-07	17.882	19.091	17.882	18.880	18.880	11,102
2022-11-04	17.040	17.606	17.040	17.530	17.530	12,409
2022-11-03	17.116	17.116	16.626	16.902	16.902	12,154
2022-11-02	18.601	18.601	18.019	18.343	18.343	12,606
2022-11-01	18.555	19.106	18.555	18.849	18.849	13,307
2022-10-31	18.372	18.463	17.667	18.426	18.426	21,501
2022-10-28	17.530	17.790	17.530	17.669	17.669	10,247
2022-10-27	17.882	18.525	17.882	17.882	17.882	6,211
2022-10-26	17.407	17.928	17.407	17.928	17.928	17,452
2022-10-25	17.453	17.484	17.131	17.155	17.155	14,686
2022-10-24	17.269	17.545	17.269	17.545	17.545	1,587
2022-10-21	17.208	17.254	16.856	16.966	16.966	45,094
2022-10-20	17.254	17.254	16.733	16.749	16.749	14,747
2022-10-19	17.637	17.637	17.285	17.415	17.415	19,504
2022-10-18	17.736	18.127	17.499	18.096	18.096	20,568
2022-10-17	17.621	17.621	17.086	17.299	17.299	153,918
2022-10-14	17.545	17.545	17.024	17.161	17.161	25,359
2022-10-13	17.162	17.223	16.718	17.147	17.147	17,980
2022-10-12	17.040	17.040	16.898	16.898	16.898	7,799
2022-10-11	17.774	17.774	17.162	17.239	17.239	15,157

← NewerPage 17 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.