Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	19.550	19.740	19.550	19.550	19.550	15,595
2024-03-12	19.685	19.790	19.540	19.540	19.540	706
2024-03-11	19.740	19.850	19.480	19.534	19.534	11,852
2024-03-08	19.560	19.940	19.560	19.663	19.663	10,072
2024-03-07	19.232	19.232	19.230	19.232	19.232	2,605
2024-03-06	19.630	19.632	19.630	19.632	19.632	1,740
2024-03-05	19.916	19.916	19.500	19.916	19.916	5,444
2024-03-04	21.020	21.020	20.258	20.761	20.761	7,396
2024-03-01	21.780	21.780	21.259	21.262	21.262	32,078
2024-02-29	22.160	22.160	21.939	21.942	21.942	29,944
2024-02-28	21.890	22.439	21.480	22.078	22.078	29,878
2024-02-27	21.410	22.039	21.119	21.419	21.419	49,510
2024-02-26	20.800	21.340	20.800	21.100	21.100	19,324
2024-02-23	20.322	20.322	19.920	20.322	20.322	3,646
2024-02-22	20.610	21.340	20.602	20.602	20.602	1,991
2024-02-21	19.550	20.482	19.540	19.713	19.713	8,166
2024-02-20	19.900	20.076	19.900	19.902	19.902	13,826
2024-02-19	19.464	19.464	19.200	19.464	19.464	4,585
2024-02-16	21.080	21.080	21.080	21.080	21.080	1,000
2024-02-15	23.340	23.378	21.618	22.222	22.222	18,397
2024-02-14	23.220	23.520	23.200	23.520	23.520	2,366
2024-02-13	23.300	23.399	23.000	23.220	23.220	12,419
2024-02-12	23.120	23.560	23.120	23.320	23.320	15,559
2024-02-09	23.480	23.480	23.480	23.480	23.480	222
2024-02-08	23.600	23.999	23.600	23.861	23.861	11,503
2024-02-07	23.640	23.640	23.291	23.640	23.640	17,081
2024-02-06	23.220	23.600	23.100	23.600	23.600	4,394
2024-02-05	24.240	24.240	23.951	24.031	24.031	1,305
2024-02-02	24.120	24.401	24.100	24.100	24.100	607
2024-02-01	24.133	24.200	24.133	24.133	24.133	1,533
2024-01-31	23.560	23.560	23.560	23.560	23.560	4,092
2024-01-30	24.040	24.099	23.919	24.022	24.022	5,026
2024-01-29	24.259	24.259	23.899	24.039	24.039	5,031
2024-01-26	24.650	24.650	24.650	24.650	24.650	0
2024-01-25	24.900	24.900	24.900	24.900	24.900	0
2024-01-24	24.860	24.944	24.860	24.944	24.944	2,012
2024-01-23	24.398	24.398	24.398	24.398	24.398	157
2024-01-22	24.702	24.702	24.259	24.702	24.702	2,651
2024-01-19	24.700	24.700	24.460	24.560	24.560	6,584
2024-01-18	24.770	25.360	24.020	25.061	25.061	19,135
2024-01-17	25.340	25.340	24.018	24.526	24.526	31,630
2024-01-16	26.290	26.640	25.498	26.005	26.005	42,288
2024-01-15	27.760	27.920	26.578	26.583	26.583	91,381
2024-01-12	28.000	28.360	27.920	28.281	28.281	4,603
2024-01-11	28.180	28.600	27.858	27.858	27.858	11,594
2024-01-10	27.027	27.555	27.027	27.445	27.445	9,462
2024-01-09	26.940	27.100	26.830	26.838	26.838	49,542
2024-01-08	27.198	27.198	26.720	27.198	27.198	5,606
2024-01-05	28.000	28.000	27.211	27.403	27.403	13,252
2024-01-04	28.140	28.460	28.098	28.098	28.098	3,409
2024-01-03	29.050	29.080	27.520	27.680	27.680	31,697
2024-01-02	29.280	29.357	28.900	29.357	29.357	9,176
2023-12-29	28.200	28.940	28.200	28.877	28.877	30,732
2023-12-28	27.720	27.999	27.480	27.699	27.699	27,844
2023-12-27	27.540	27.618	27.540	27.618	27.618	3,751
2023-12-22	26.320	26.718	26.320	26.718	26.718	2,448
2023-12-21	26.270	26.540	25.800	26.103	26.103	8,674
2023-12-20	26.630	26.780	26.289	26.380	26.380	18,149
2023-12-19	26.020	26.360	26.020	26.134	26.134	6,100
2023-12-18	26.310	26.760	26.259	26.365	26.365	19,719

← NewerPage 12 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.