Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	18.218	18.218	17.560	17.620	17.620	14,569
2022-10-07	18.349	18.417	18.081	18.081	18.081	6,132
2022-10-06	18.938	18.938	18.417	18.535	18.535	23,692
2022-10-05	18.953	18.953	18.724	18.865	18.865	27,634
2022-10-04	18.839	18.984	18.770	18.770	18.770	7,905
2022-10-03	18.012	18.525	17.882	18.065	18.065	73,011
2022-09-30	17.729	18.280	17.729	18.142	18.142	27,484
2022-09-29	17.974	17.974	17.438	17.514	17.514	40,512
2022-09-28	17.614	17.897	17.101	17.744	17.744	11,076
2022-09-27	18.417	18.417	17.759	18.035	18.035	67,911
2022-09-26	17.805	18.387	17.805	18.387	18.387	7,222
2022-09-23	17.820	17.820	17.575	17.667	17.667	20,933
2022-09-22	19.091	19.091	18.203	18.750	18.750	5,083
2022-09-21	19.489	19.887	19.489	19.489	19.489	7,934
2022-09-20	19.122	19.122	18.999	19.122	19.122	5,593
2022-09-16	19.765	19.765	18.969	19.658	19.658	19,378
2022-09-15	19.841	20.086	19.841	19.841	19.841	11,580
2022-09-14	20.178	20.178	19.776	19.776	19.776	6,174
2022-09-13	21.081	21.081	20.622	20.622	20.622	9,726
2022-09-12	20.591	20.852	20.591	20.760	20.760	2,020
2022-09-09	20.561	20.561	20.500	20.561	20.561	2,509
2022-09-08	20.591	20.653	20.086	20.087	20.087	11,060
2022-09-07	20.079	20.193	19.826	20.193	20.193	2,519
2022-09-06	20.760	20.760	20.209	20.209	20.209	9,071
2022-09-05	20.745	20.745	20.561	20.561	20.561	10,413
2022-09-02	21.127	21.143	20.790	21.143	21.143	24,256
2022-09-01	21.334	21.388	21.005	21.005	21.005	12,744
2022-08-31	21.510	21.694	21.097	21.648	21.648	17,391
2022-08-30	21.464	21.678	21.204	21.266	21.266	9,862
2022-08-26	22.031	22.031	21.709	21.847	21.847	12,798
2022-08-25	22.122	22.321	22.000	22.321	22.321	9,871
2022-08-24	22.138	22.138	21.770	21.906	21.906	11,180
2022-08-23	21.846	21.969	21.846	21.846	21.846	5,902
2022-08-22	22.489	22.489	21.755	21.755	21.755	27,206
2022-08-19	24.296	24.373	23.516	23.531	23.531	8,883
2022-08-18	24.036	24.633	24.036	24.373	24.373	8,191
2022-08-17	24.396	24.679	23.868	23.868	23.868	11,699
2022-08-16	24.587	24.587	24.495	24.587	24.587	5,415
2022-08-15	24.649	24.649	24.649	24.649	24.649	310
2022-08-12	24.802	25.491	24.802	25.198	25.198	19,616
2022-08-11	23.944	24.756	23.745	24.502	24.502	21,494
2022-08-10	24.342	24.342	23.761	24.220	24.220	11,637
2022-08-09	26.042	26.042	25.184	25.184	25.184	8,038
2022-08-08	26.287	26.287	26.287	26.287	26.287	533
2022-08-05	25.965	25.965	25.889	25.889	25.889	511
2022-08-04	25.674	25.812	25.674	25.812	25.812	9,694
2022-08-03	25.047	25.337	25.047	25.246	25.246	2,140
2022-08-02	24.442	24.878	24.266	24.771	24.771	9,044
2022-08-01	24.848	24.848	23.852	24.388	24.388	14,484
2022-07-29	23.730	24.664	23.730	24.664	24.664	19,752
2022-07-28	22.689	23.194	22.689	22.996	22.996	21,800
2022-07-27	21.977	22.230	21.939	22.107	22.107	2,495
2022-07-26	22.031	22.031	21.786	21.786	21.786	6,036
2022-07-25	23.087	23.194	22.046	22.352	22.352	18,942
2022-07-22	22.444	23.209	22.306	22.495	22.495	3,125
2022-07-21	22.689	22.796	22.689	22.719	22.719	4,254
2022-07-20	21.877	22.230	21.877	21.954	21.954	10,563
2022-07-19	21.678	21.678	21.433	21.646	21.646	20,421
2022-07-18	21.495	21.969	21.495	21.602	21.602	34,068
2022-07-15	21.204	21.219	21.051	21.191	21.191	12,052

← NewerPage 18 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.