Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	24.587	24.832	24.419	24.572	24.572	8,924
2022-01-14	25.445	25.536	24.449	24.603	24.603	42,867
2022-01-13	25.697	26.011	25.414	25.534	25.534	47,518
2022-01-12	25.575	25.919	25.491	25.873	25.873	10,093
2022-01-11	25.269	25.337	24.725	25.207	25.207	15,285
2022-01-10	25.506	25.506	24.342	24.343	24.343	36,703
2022-01-07	25.414	26.256	25.414	25.475	25.475	32,483
2022-01-06	25.521	25.521	24.832	25.371	25.371	14,619
2022-01-05	25.912	26.072	25.506	26.072	26.072	6,538
2022-01-04	26.669	26.669	25.659	26.228	26.228	4,397
2021-12-30	25.246	25.337	24.909	24.973	24.973	1,125
2021-12-29	25.567	25.567	24.909	25.217	25.217	6,691
2021-12-23	25.123	25.628	25.092	25.491	25.491	23,650
2021-12-22	25.200	25.200	24.449	25.169	25.169	19,620
2021-12-21	24.427	24.664	24.404	24.495	24.495	20,091
2021-12-20	23.837	24.296	23.837	24.296	24.296	38,736
2021-12-17	24.082	24.082	23.898	24.036	24.036	317,662
2021-12-16	24.802	25.460	24.404	24.404	24.404	81,311
2021-12-15	23.960	24.740	23.960	24.067	24.067	182,601
2021-12-14	24.962	25.261	24.373	24.373	24.373	65,731
2021-12-13	25.766	25.857	25.766	25.773	25.773	42,202
2021-12-10	25.766	25.861	25.766	25.861	25.861	4,996
2021-12-09	26.493	26.669	25.967	25.970	25.970	11,830
2021-12-08	26.774	26.774	26.455	26.547	26.547	7,981
2021-12-07	26.593	27.190	26.593	27.013	27.013	17,082
2021-12-06	26.011	26.011	25.291	25.950	25.950	36,692
2021-12-03	26.899	26.899	26.134	26.179	26.179	22,044
2021-12-02	27.955	28.308	26.333	26.333	26.333	15,316
2021-12-01	27.810	28.782	27.710	28.660	28.660	84,040
2021-11-30	27.328	28.277	27.328	28.065	28.065	79,061
2021-11-29	27.374	27.894	27.374	27.719	27.719	20,832
2021-11-26	28.055	28.216	27.573	27.573	27.573	7,348
2021-11-25	29.035	29.701	28.828	28.916	28.916	13,903
2021-11-24	29.594	29.594	28.552	28.974	28.974	12,323
2021-11-23	30.550	31.431	29.731	30.956	30.956	17,619
2021-11-22	31.584	31.584	30.757	31.330	31.330	24,203
2021-11-19	29.701	30.925	29.701	30.635	30.635	32,899
2021-11-18	30.237	30.237	29.349	30.035	30.035	5,338
2021-11-17	29.953	30.726	29.793	30.493	30.493	32,793
2021-11-16	30.037	31.140	30.037	30.037	30.037	15,964
2021-11-15	31.461	31.461	30.589	30.997	30.997	30,312
2021-11-12	29.226	31.033	29.226	29.885	29.885	136,814
2021-11-11	29.394	29.394	28.445	28.555	28.555	25,467
2021-11-10	29.134	29.134	28.644	28.846	28.846	9,325
2021-11-09	28.905	29.548	28.905	29.354	29.354	35,439
2021-11-08	27.940	27.940	27.251	27.940	27.940	14,183
2021-11-05	27.940	27.940	27.052	27.925	27.925	41,357
2021-11-04	26.654	28.323	26.654	27.836	27.836	39,121
2021-11-03	26.516	26.516	26.118	26.271	26.271	10,739
2021-11-02	27.251	27.251	25.950	26.945	26.945	14,202
2021-11-01	26.424	27.465	26.241	26.534	26.534	36,515
2021-10-29	26.202	26.501	25.797	26.026	26.026	3,494
2021-10-28	25.797	26.179	25.062	26.134	26.134	27,282
2021-10-27	25.827	26.210	25.827	25.872	25.872	5,157
2021-10-26	24.266	26.011	23.914	26.011	26.011	22,707
2021-10-25	23.623	23.684	23.255	23.607	23.607	10,391
2021-10-22	23.531	23.914	23.531	23.619	23.619	21,661
2021-10-21	23.163	23.715	23.163	23.362	23.362	36,964
2021-10-20	23.271	23.271	22.903	22.964	22.964	4,087
2021-10-19	23.163	23.408	23.163	23.350	23.350	11,202

← NewerPage 21 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.