Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	24.296	25.460	24.220	25.108	25.108	107,029
2022-04-08	23.669	24.587	23.669	24.495	24.495	43,439
2022-04-07	23.424	23.890	23.424	23.853	23.853	14,578
2022-04-06	24.281	24.281	23.607	23.699	23.699	73,218
2022-04-05	24.970	25.843	24.970	25.025	25.025	65,455
2022-04-04	24.526	24.526	23.883	23.944	23.944	57,888
2022-04-01	24.281	24.281	24.036	24.051	24.051	46,916
2022-03-31	24.136	24.438	24.097	24.434	24.434	79,085
2022-03-30	23.699	23.990	23.592	23.752	23.752	119,419
2022-03-29	24.205	24.327	23.791	23.905	23.905	98,335
2022-03-28	24.235	24.480	23.960	24.023	24.023	22,496
2022-03-25	24.848	25.246	24.404	25.016	25.016	42,257
2022-03-24	25.598	25.598	24.893	25.108	25.108	45,109
2022-03-23	25.567	26.348	25.567	26.150	26.150	9,715
2022-03-22	24.962	25.246	24.679	25.230	25.230	18,592
2022-03-21	25.284	25.475	24.832	24.955	24.955	22,393
2022-03-18	25.659	25.659	24.909	25.399	25.399	43,906
2022-03-17	25.016	25.536	25.016	25.521	25.521	41,599
2022-03-16	24.572	24.878	24.572	24.710	24.710	20,181
2022-03-15	24.074	24.281	23.102	23.806	23.806	44,309
2022-03-14	25.965	25.965	24.998	24.998	24.998	15,622
2022-03-11	24.694	27.297	24.694	26.409	26.409	107,212
2022-03-10	24.350	25.062	23.837	24.419	24.419	64,914
2022-03-09	22.092	23.761	22.092	23.638	23.638	49,381
2022-03-08	19.237	20.944	19.154	20.727	20.727	49,668
2022-03-07	19.091	19.673	18.264	19.467	19.467	65,536
2022-03-04	20.178	20.178	19.566	19.566	19.566	10,575
2022-03-03	21.464	21.495	20.530	20.681	20.681	14,210
2022-03-02	20.974	21.740	20.974	21.311	21.311	22,584
2022-03-01	21.962	21.969	20.836	21.418	21.418	9,281
2022-02-28	19.336	21.571	19.275	20.764	20.764	73,363
2022-02-25	20.094	20.423	19.520	20.045	20.045	61,195
2022-02-24	18.693	19.374	18.142	18.362	18.362	109,351
2022-02-23	19.673	20.010	19.673	19.979	19.979	79,191
2022-02-22	19.267	20.071	18.923	19.849	19.849	86,264
2022-02-21	20.754	20.754	19.627	19.831	19.831	82,279
2022-02-18	21.939	21.939	20.668	21.031	21.031	85,279
2022-02-17	22.788	22.788	21.969	22.359	22.359	54,639
2022-02-16	23.508	24.572	23.194	24.074	24.074	48,677
2022-02-15	22.719	23.010	21.954	22.756	22.756	65,743
2022-02-14	22.980	22.980	22.230	22.495	22.495	27,618
2022-02-11	23.041	23.745	22.919	23.270	23.270	10,788
2022-02-10	21.908	21.908	21.388	21.605	21.605	1,045
2022-02-09	21.357	22.076	21.357	21.923	21.923	28,682
2022-02-08	21.433	21.433	20.729	20.729	20.729	3,044
2022-02-07	22.025	22.025	21.893	22.025	22.025	12,586
2022-02-04	22.612	22.612	21.816	22.005	22.005	12,555
2022-02-03	23.072	23.087	22.643	22.751	22.751	15,376
2022-02-02	23.508	23.546	23.087	23.419	23.419	24,711
2022-02-01	24.074	25.230	23.194	25.230	25.230	81,579
2022-01-31	19.979	20.790	19.979	20.098	20.098	31,321
2022-01-28	19.765	19.765	19.397	19.449	19.449	34,290
2022-01-27	20.224	20.668	20.224	20.387	20.387	29,878
2022-01-26	19.596	20.745	19.504	20.484	20.484	27,504
2022-01-25	19.734	19.795	19.122	19.443	19.443	16,652
2022-01-24	19.811	19.811	19.244	19.419	19.419	11,088
2022-01-21	21.158	21.418	20.790	20.790	20.790	1,475
2022-01-20	21.464	21.801	20.867	21.280	21.280	51,594
2022-01-19	22.138	22.138	21.357	21.681	21.681	9,980
2022-01-18	24.051	24.051	22.811	23.072	23.072	23,954

← NewerPage 20 of 22 · 1,263 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.