Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	21.556	21.556	20.821	21.189	21.189	30,712
2022-07-13	22.444	22.444	21.296	21.593	21.593	20,680
2022-07-12	22.298	22.505	21.602	21.603	21.603	5,720
2022-07-11	21.977	22.551	21.525	22.306	22.306	26,460
2022-07-08	21.571	22.107	21.403	21.800	21.800	15,255
2022-07-07	20.997	21.495	20.422	21.184	21.184	15,687
2022-07-06	20.331	20.944	20.331	20.764	20.764	5,279
2022-07-05	20.928	21.112	20.086	20.576	20.576	29,002
2022-07-04	21.250	21.357	20.806	20.852	20.852	6,326
2022-07-01	20.605	20.913	20.605	20.605	20.605	42,074
2022-06-30	20.591	20.683	19.749	20.683	20.683	51,873
2022-06-29	20.990	20.990	20.637	20.729	20.729	13,424
2022-06-28	21.617	21.908	21.617	21.908	21.908	3,689
2022-06-27	21.571	22.046	21.571	21.887	21.887	10,802
2022-06-24	21.204	21.403	21.066	21.403	21.403	19,402
2022-06-23	22.092	22.245	20.760	20.931	20.931	44,423
2022-06-22	21.801	21.801	20.959	21.309	21.309	42,404
2022-06-21	22.153	22.413	22.153	22.178	22.178	5,891
2022-06-20	21.411	21.862	21.372	21.618	21.618	10,373
2022-06-17	20.882	22.046	20.882	21.705	21.705	6,271
2022-06-16	21.877	21.877	20.974	20.974	20.974	24,713
2022-06-15	22.237	22.245	21.528	21.601	21.601	132,204
2022-06-14	21.954	21.954	21.449	21.801	21.801	10,373
2022-06-13	22.819	22.842	22.122	22.122	22.122	12,781
2022-06-10	24.909	24.909	23.669	23.761	23.761	130,735
2022-06-09	25.781	25.781	25.138	25.429	25.429	26,560
2022-06-08	26.486	26.486	25.996	26.072	26.072	4,784
2022-06-07	26.187	26.287	25.827	25.827	25.827	5,567
2022-06-01	25.720	26.302	25.644	26.134	26.134	20,185
2022-05-31	26.057	26.210	25.965	26.057	26.057	15,784
2022-05-30	26.241	26.547	26.241	26.371	26.371	4,346
2022-05-27	24.756	25.399	24.756	25.368	25.368	262,459
2022-05-25	23.592	24.296	23.255	23.871	23.871	53,082
2022-05-24	26.945	27.695	26.945	27.481	27.481	8,423
2022-05-23	27.006	27.312	27.006	27.113	27.113	11,529
2022-05-20	27.198	27.787	26.761	26.838	26.838	17,359
2022-05-19	25.766	26.914	25.506	26.814	26.814	28,048
2022-05-18	25.797	26.654	25.797	26.183	26.183	28,872
2022-05-16	24.832	25.031	24.235	24.462	24.462	43,877
2022-05-13	23.179	24.878	23.179	24.092	24.092	48,659
2022-05-12	23.255	23.255	21.954	22.232	22.232	57,751
2022-05-11	23.255	24.067	23.255	23.929	23.929	198,969
2022-05-10	24.051	24.051	23.056	23.270	23.270	36,372
2022-05-09	25.935	25.935	24.189	25.475	25.475	123,020
2022-05-06	27.251	27.726	26.103	26.594	26.594	130,953
2022-05-05	28.154	28.828	28.154	28.292	28.292	99,744
2022-05-04	27.664	28.093	27.266	27.519	27.519	42,397
2022-05-03	27.182	27.364	26.945	27.098	27.098	23,915
2022-04-29	27.213	28.966	27.144	28.323	28.323	75,257
2022-04-28	26.600	27.144	26.424	26.954	26.954	8,955
2022-04-27	26.493	26.562	26.103	26.127	26.127	13,160
2022-04-26	26.891	27.098	26.302	26.378	26.378	27,973
2022-04-25	27.389	27.908	26.899	27.277	27.277	15,972
2022-04-22	28.170	28.736	28.139	28.228	28.228	13,487
2022-04-21	28.943	29.318	28.552	28.928	28.928	36,074
2022-04-20	26.608	28.598	26.608	27.441	27.441	46,188
2022-04-19	27.695	27.695	26.149	26.746	26.746	55,214
2022-04-13	25.705	27.129	25.705	26.288	26.288	50,355
2022-04-12	25.123	25.705	25.123	25.600	25.600	35,684
2022-04-11	24.296	25.460	24.220	25.108	25.108	107,029

← NewerPage 19 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.