Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 33.825 | 34.200 | 33.450 | 34.000 | 34.000 | 3,370 |
| 2024-06-07 | 32.950 | 33.700 | 32.950 | 33.700 | 33.700 | 8,862 |
| 2024-06-06 | 33.575 | 34.100 | 33.250 | 33.300 | 33.300 | 4,512 |
| 2024-06-05 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 906 |
| 2024-06-04 | 30.750 | 31.400 | 30.750 | 31.400 | 31.400 | 19,338 |
| 2024-06-03 | 30.250 | 31.400 | 30.250 | 31.100 | 31.100 | 5,360 |
| 2024-05-31 | 27.875 | 28.900 | 27.000 | 28.590 | 28.590 | 1,619,734 |
| 2024-05-30 | 27.700 | 28.200 | 27.700 | 28.200 | 28.200 | 14,680 |
| 2024-05-29 | 26.400 | 26.400 | 26.050 | 26.050 | 26.050 | 3,622 |
| 2024-05-28 | 26.700 | 26.750 | 26.700 | 26.750 | 26.750 | 18,708 |
| 2024-05-24 | 23.625 | 24.000 | 22.900 | 23.850 | 23.850 | 25,956 |
| 2024-05-23 | 23.525 | 24.150 | 23.300 | 24.000 | 24.000 | 10,517 |
| 2024-05-22 | 22.800 | 23.400 | 22.800 | 23.400 | 23.400 | 2,198 |
| 2024-05-21 | 23.625 | 23.800 | 22.650 | 22.650 | 22.650 | 38,498 |
| 2024-05-20 | 23.625 | 23.625 | 23.625 | 23.625 | 23.625 | 0 |
| 2024-05-17 | 23.625 | 23.625 | 23.625 | 23.625 | 23.625 | 0 |
| 2024-05-16 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 1,162 |
| 2024-05-15 | 23.250 | 24.000 | 23.250 | 23.750 | 23.750 | 19,102 |
| 2024-05-14 | 23.525 | 24.550 | 23.150 | 24.550 | 24.550 | 54 |
| 2024-05-13 | 23.150 | 23.400 | 23.150 | 23.250 | 23.250 | 4,484 |
| 2024-05-10 | 22.850 | 22.850 | 22.100 | 22.850 | 22.850 | 14,648 |
| 2024-05-09 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2024-05-08 | 20.350 | 21.900 | 20.350 | 21.364 | 21.364 | 133,142 |
| 2024-05-07 | 18.500 | 19.100 | 18.500 | 19.000 | 19.000 | 12,297 |
| 2024-05-03 | 17.360 | 18.200 | 17.360 | 18.140 | 18.140 | 2,463 |
| 2024-05-02 | 16.560 | 16.560 | 16.460 | 16.560 | 16.560 | 837 |
| 2024-05-01 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 0 |
| 2024-04-30 | 17.000 | 17.140 | 17.000 | 17.000 | 17.000 | 600 |
| 2024-04-29 | 16.900 | 17.200 | 16.700 | 16.820 | 16.820 | 4,845 |
| 2024-04-26 | 16.720 | 16.900 | 16.720 | 16.779 | 16.779 | 61,585 |
| 2024-04-25 | 16.829 | 16.829 | 16.675 | 16.829 | 16.829 | 31,077 |
| 2024-04-24 | 17.135 | 17.135 | 17.039 | 17.039 | 17.039 | 13,428 |
| 2024-04-23 | 17.060 | 17.060 | 16.740 | 17.009 | 17.009 | 118,506 |
| 2024-04-22 | 16.690 | 17.040 | 16.562 | 16.774 | 16.774 | 17,658 |
| 2024-04-19 | 17.260 | 17.260 | 16.560 | 16.842 | 16.842 | 20,353 |
| 2024-04-18 | 17.810 | 17.880 | 17.500 | 17.756 | 17.756 | 14,910 |
| 2024-04-17 | 17.300 | 17.740 | 17.180 | 17.284 | 17.284 | 202,489 |
| 2024-04-16 | 17.640 | 17.800 | 17.240 | 17.499 | 17.499 | 101,906 |
| 2024-04-15 | 18.000 | 18.000 | 17.502 | 17.717 | 17.717 | 96,147 |
| 2024-04-12 | 18.650 | 18.650 | 18.442 | 18.650 | 18.650 | 12,248 |
| 2024-04-11 | 18.820 | 18.820 | 18.740 | 18.740 | 18.740 | 33,783 |
| 2024-04-10 | 18.953 | 18.953 | 18.842 | 18.953 | 18.953 | 19,618 |
| 2024-04-09 | 19.082 | 19.082 | 18.860 | 18.944 | 18.944 | 4,331 |
| 2024-04-08 | 19.495 | 19.680 | 19.002 | 19.013 | 19.013 | 4,527 |
| 2024-04-05 | 19.105 | 19.482 | 18.996 | 18.996 | 18.996 | 7,421 |
| 2024-04-04 | 18.920 | 19.042 | 18.740 | 18.885 | 18.885 | 16,800 |
| 2024-04-03 | 19.010 | 19.010 | 18.563 | 18.663 | 18.663 | 97,381 |
| 2024-04-02 | 19.012 | 19.012 | 18.760 | 18.988 | 18.988 | 93,670 |
| 2024-03-28 | 18.349 | 18.349 | 18.349 | 18.349 | 18.349 | 1,015 |
| 2024-03-27 | 18.700 | 18.812 | 18.700 | 18.810 | 18.810 | 7,979 |
| 2024-03-26 | 18.565 | 18.600 | 18.370 | 18.587 | 18.587 | 8,688 |
| 2024-03-25 | 18.505 | 18.550 | 18.460 | 18.462 | 18.462 | 8,938 |
| 2024-03-22 | 18.460 | 18.810 | 18.460 | 18.771 | 18.771 | 7,163 |
| 2024-03-21 | 18.590 | 18.590 | 18.381 | 18.381 | 18.381 | 14,339 |
| 2024-03-20 | 18.620 | 18.620 | 18.428 | 18.516 | 18.516 | 12,209 |
| 2024-03-19 | 18.996 | 18.996 | 18.920 | 18.996 | 18.996 | 12,410 |
| 2024-03-18 | 19.265 | 19.560 | 19.100 | 19.322 | 19.322 | 12,165 |
| 2024-03-15 | 19.299 | 19.299 | 19.260 | 19.262 | 19.262 | 18,050 |
| 2024-03-14 | 19.600 | 19.650 | 19.430 | 19.482 | 19.482 | 56,447 |
| 2024-03-13 | 19.550 | 19.740 | 19.550 | 19.550 | 19.550 | 15,595 |
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.