Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 39.050 | 39.050 | 38.575 | 38.600 | 38.600 | 20,311 |
| 2024-09-02 | 40.000 | 40.650 | 40.000 | 40.400 | 40.400 | 24,596 |
| 2024-08-30 | 39.800 | 40.600 | 39.800 | 40.600 | 40.600 | 17,431 |
| 2024-08-29 | 37.950 | 38.900 | 37.950 | 38.800 | 38.800 | 13,386 |
| 2024-08-28 | 39.000 | 39.000 | 37.200 | 38.800 | 38.800 | 17,048 |
| 2024-08-27 | 39.250 | 39.300 | 37.800 | 37.900 | 37.900 | 53,675 |
| 2024-08-23 | 38.300 | 38.300 | 37.600 | 37.866 | 37.866 | 50,122 |
| 2024-08-22 | 37.150 | 37.950 | 36.400 | 37.950 | 37.950 | 5,773 |
| 2024-08-21 | 36.800 | 37.650 | 36.800 | 36.800 | 36.800 | 40,172 |
| 2024-08-20 | 39.675 | 39.675 | 39.675 | 39.675 | 39.675 | 0 |
| 2024-08-19 | 38.900 | 39.550 | 38.900 | 39.350 | 39.350 | 46,855 |
| 2024-08-16 | 35.850 | 38.550 | 35.850 | 38.450 | 38.450 | 14,892 |
| 2024-08-15 | 34.825 | 35.350 | 33.100 | 35.350 | 35.350 | 22,773 |
| 2024-08-14 | 33.825 | 34.000 | 32.700 | 34.000 | 34.000 | 11,524 |
| 2024-08-13 | 33.825 | 34.300 | 33.250 | 33.250 | 33.250 | 6,026 |
| 2024-08-12 | 33.050 | 33.250 | 33.050 | 33.200 | 33.200 | 2,860 |
| 2024-08-09 | 33.400 | 33.600 | 32.550 | 32.750 | 32.750 | 4,154 |
| 2024-08-08 | 32.200 | 33.050 | 31.600 | 33.050 | 33.050 | 8,355 |
| 2024-08-07 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 638 |
| 2024-08-06 | 29.575 | 29.800 | 29.550 | 29.770 | 29.770 | 11,703 |
| 2024-08-05 | 28.400 | 28.400 | 27.600 | 28.400 | 28.400 | 5,332 |
| 2024-08-02 | 31.150 | 31.150 | 29.800 | 29.800 | 29.800 | 26,483 |
| 2024-08-01 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 3,088 |
| 2024-07-31 | 30.500 | 32.600 | 30.500 | 32.600 | 32.600 | 7,410 |
| 2024-07-30 | 29.450 | 30.100 | 29.450 | 29.800 | 29.800 | 7,803 |
| 2024-07-29 | 29.400 | 29.400 | 29.150 | 29.150 | 29.150 | 1,645 |
| 2024-07-26 | 28.775 | 28.950 | 28.700 | 28.900 | 28.900 | 4,085 |
| 2024-07-25 | 28.650 | 28.650 | 28.500 | 28.650 | 28.650 | 1,255 |
| 2024-07-24 | 29.950 | 29.950 | 29.850 | 29.950 | 29.950 | 295 |
| 2024-07-23 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 8 |
| 2024-07-22 | 31.100 | 31.650 | 31.100 | 31.100 | 31.100 | 5,974 |
| 2024-07-19 | 30.600 | 30.600 | 30.450 | 30.450 | 30.450 | 173 |
| 2024-07-18 | 30.650 | 30.950 | 30.650 | 30.900 | 30.900 | 2,737 |
| 2024-07-17 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 162 |
| 2024-07-16 | 30.575 | 30.750 | 30.350 | 30.600 | 30.600 | 2,332 |
| 2024-07-15 | 30.000 | 30.200 | 30.000 | 30.100 | 30.100 | 2,186 |
| 2024-07-12 | 29.200 | 29.900 | 29.200 | 29.900 | 29.900 | 2,577 |
| 2024-07-11 | 28.300 | 28.650 | 28.300 | 28.650 | 28.650 | 100 |
| 2024-07-10 | 28.000 | 28.000 | 27.350 | 27.850 | 27.850 | 6,229 |
| 2024-07-09 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 3,443 |
| 2024-07-08 | 28.100 | 28.300 | 27.900 | 28.150 | 28.150 | 3,605 |
| 2024-07-05 | 28.725 | 29.450 | 28.700 | 28.750 | 28.750 | 3,588 |
| 2024-07-04 | 30.000 | 30.000 | 28.750 | 28.750 | 28.750 | 1,885 |
| 2024-07-03 | 30.350 | 30.550 | 30.350 | 30.400 | 30.400 | 3,045 |
| 2024-07-02 | 29.650 | 29.650 | 29.650 | 29.650 | 29.650 | 730 |
| 2024-07-01 | 29.825 | 30.000 | 29.700 | 30.000 | 30.000 | 330 |
| 2024-06-28 | 30.050 | 30.100 | 30.050 | 30.050 | 30.050 | 252 |
| 2024-06-27 | 29.500 | 30.050 | 29.500 | 29.750 | 29.750 | 12,050 |
| 2024-06-26 | 28.850 | 29.550 | 28.850 | 28.850 | 28.850 | 124,904 |
| 2024-06-25 | 28.200 | 28.200 | 27.500 | 28.200 | 28.200 | 3,644 |
| 2024-06-24 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 241 |
| 2024-06-21 | 28.350 | 28.350 | 28.250 | 28.250 | 28.250 | 2,440 |
| 2024-06-20 | 28.850 | 29.200 | 28.850 | 29.200 | 29.200 | 10,201 |
| 2024-06-19 | 29.400 | 29.400 | 28.850 | 28.850 | 28.850 | 14,145 |
| 2024-06-18 | 29.400 | 30.050 | 29.250 | 29.450 | 29.450 | 24,263 |
| 2024-06-17 | 31.300 | 31.550 | 29.700 | 29.750 | 29.750 | 36,086 |
| 2024-06-14 | 31.200 | 31.900 | 31.050 | 31.250 | 31.250 | 26,850 |
| 2024-06-13 | 32.000 | 32.300 | 31.900 | 31.900 | 31.900 | 5,906 |
| 2024-06-12 | 33.350 | 33.350 | 32.000 | 32.000 | 32.000 | 38,859 |
| 2024-06-11 | 34.050 | 34.250 | 33.100 | 33.100 | 33.100 | 20,149 |
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.