Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	33.980	33.980	33.639	33.980	33.980	7,662
2023-09-21	34.560	34.560	33.900	34.300	34.300	19,387
2023-09-20	35.150	35.287	34.820	34.901	34.901	98,974
2023-09-19	34.800	35.200	34.800	34.800	34.800	94,519
2023-09-18	36.080	36.100	34.799	35.620	35.620	58,424
2023-09-15	36.500	36.500	34.360	35.796	35.796	85,843
2023-09-14	36.560	37.700	36.560	37.343	37.343	47,693
2023-09-13	35.900	36.940	35.900	36.672	36.672	56,014
2023-09-12	38.060	38.060	35.900	36.380	36.380	48,846
2023-09-11	37.820	38.420	37.820	38.060	38.060	39,561
2023-09-08	36.900	37.840	36.880	37.640	37.640	48,081
2023-09-07	38.040	38.080	36.858	37.497	37.497	39,368
2023-09-06	37.570	38.580	37.520	38.093	38.093	71,361
2023-09-05	37.260	37.879	37.260	37.472	37.472	12,109
2023-09-04	38.340	38.340	36.140	37.082	37.082	80,462
2023-09-01	37.759	38.380	37.759	38.080	38.080	20,845
2023-08-31	37.090	38.000	36.980	37.444	37.444	56,302
2023-08-30	37.490	38.200	36.840	37.433	37.433	76,096
2023-08-29	37.370	37.980	37.370	37.553	37.553	116,179
2023-08-25	34.780	35.940	34.780	35.277	35.277	7,783
2023-08-24	33.960	35.000	33.960	34.020	34.020	18,117
2023-08-23	33.340	33.820	32.400	33.328	33.328	22,444
2023-08-22	33.170	34.120	32.980	33.320	33.320	51,224
2023-08-21	31.200	33.660	31.200	33.300	33.300	60,616
2023-08-18	30.200	31.320	30.200	31.080	31.080	34,508
2023-08-17	29.700	30.440	29.660	29.920	29.920	108,827
2023-08-16	27.960	28.280	27.960	28.280	28.280	18,996
2023-08-15	28.310	28.680	28.000	28.680	28.680	43,649
2023-08-14	27.860	28.760	27.860	28.760	28.760	51,628
2023-08-11	27.780	28.265	27.440	28.100	28.100	70,261
2023-08-10	28.000	28.460	27.920	28.460	28.460	51,854
2023-08-09	27.340	27.340	26.760	27.340	27.340	489
2023-08-08	27.580	27.580	27.340	27.460	27.460	36,659
2023-08-07	27.720	28.160	27.360	27.920	27.920	65,894
2023-08-04	28.060	28.320	27.618	27.618	27.618	57,061
2023-08-03	28.940	29.180	28.359	29.037	29.037	44,120
2023-08-02	30.540	30.740	30.340	30.360	30.360	15,684
2023-08-01	30.480	31.380	30.080	30.739	30.739	38,299
2023-07-31	28.650	30.700	28.580	30.415	30.415	59,864
2023-07-28	28.120	28.120	27.380	28.040	28.040	43,184
2023-07-27	27.680	28.700	27.680	28.378	28.378	11,175
2023-07-26	25.923	26.540	25.923	25.923	25.923	20,751
2023-07-25	25.780	25.820	25.440	25.749	25.749	15,442
2023-07-24	25.340	25.740	25.340	25.620	25.620	10,139
2023-07-21	24.460	24.800	24.460	24.560	24.560	7,946
2023-07-20	25.260	25.260	24.460	24.580	24.580	11,154
2023-07-19	25.240	25.818	25.240	25.799	25.799	15,343
2023-07-18	24.500	24.880	24.320	24.880	24.880	20,158
2023-07-17	24.040	24.040	23.780	23.913	23.913	7,904
2023-07-14	23.900	23.900	23.860	23.900	23.900	29,576
2023-07-13	24.420	24.420	24.119	24.298	24.298	10,502
2023-07-12	24.900	24.900	24.621	24.739	24.739	55,198
2023-07-11	24.720	24.720	24.300	24.407	24.407	21,763
2023-07-10	24.139	24.139	23.280	23.675	23.675	17,768
2023-07-07	24.715	24.715	24.140	24.335	24.335	40,236
2023-07-06	23.200	25.160	23.173	23.173	23.173	88,494
2023-07-05	21.969	22.184	21.969	22.179	22.179	62,488
2023-07-04	21.525	22.321	21.525	22.247	22.247	55,624
2023-07-03	21.051	21.173	21.051	21.096	21.096	14,992
2023-06-30	20.561	20.821	20.561	20.767	20.767	37,779

← NewerPage 14 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.