Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 11.200 | 11.400 | 11.200 | 11.310 | 11.310 | 185,874 |
| 2026-07-27 | 10.535 | 10.670 | 10.390 | 10.540 | 10.540 | 115,059 |
| 2026-07-24 | 10.165 | 10.450 | 10.165 | 10.450 | 10.450 | 3,479 |
| 2026-07-23 | 10.000 | 10.070 | 10.000 | 10.003 | 10.003 | 6,531 |
| 2026-07-22 | 9.753 | 9.890 | 9.660 | 9.753 | 9.753 | 2,398 |
| 2026-07-21 | 9.755 | 9.755 | 9.700 | 9.755 | 9.755 | 5,359 |
| 2026-07-20 | 9.979 | 9.979 | 9.835 | 9.979 | 9.979 | 5,905 |
| 2026-07-17 | 9.750 | 9.750 | 9.538 | 9.538 | 9.538 | 475 |
| 2026-07-16 | 9.920 | 9.920 | 9.830 | 9.830 | 9.830 | 216 |
| 2026-07-15 | 10.000 | 10.120 | 10.000 | 10.050 | 10.050 | 6,207 |
| 2026-07-14 | 9.335 | 9.695 | 9.335 | 9.335 | 9.335 | 2,535 |
| 2026-07-13 | 9.200 | 9.300 | 9.200 | 9.200 | 9.200 | 1,387 |
| 2026-07-10 | 9.435 | 9.435 | 9.162 | 9.435 | 9.435 | 3,400 |
| 2026-07-09 | 9.553 | 9.585 | 9.430 | 9.553 | 9.553 | 73,773 |
| 2026-07-08 | 9.363 | 9.500 | 9.295 | 9.363 | 9.363 | 59,011 |
| 2026-07-07 | 10.488 | 10.600 | 9.660 | 9.660 | 9.660 | 239,833 |
| 2026-07-06 | 10.410 | 10.740 | 10.410 | 10.410 | 10.410 | 716,013 |
| 2026-07-03 | 8.420 | 8.483 | 8.380 | 8.420 | 8.420 | 4,173 |
| 2026-07-02 | 8.265 | 8.500 | 8.265 | 8.500 | 8.500 | 14,299 |
| 2026-07-01 | 8.460 | 8.460 | 8.305 | 8.305 | 8.305 | 8,235 |
| 2026-06-30 | 8.483 | 8.533 | 8.400 | 8.431 | 8.431 | 35,416 |
| 2026-06-29 | 8.483 | 8.533 | 8.483 | 8.483 | 8.483 | 9,285 |
| 2026-06-26 | 8.478 | 8.478 | 8.305 | 8.478 | 8.478 | 12,491 |
| 2026-06-25 | 8.500 | 8.530 | 8.455 | 8.500 | 8.500 | 6,524 |
| 2026-06-24 | 8.453 | 8.453 | 8.245 | 8.453 | 8.453 | 26,111 |
| 2026-06-23 | 8.105 | 8.300 | 8.105 | 8.142 | 8.142 | 62,631 |
| 2026-06-22 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 921 |
| 2026-06-19 | 8.693 | 8.693 | 8.570 | 8.693 | 8.693 | 6,906 |
| 2026-06-18 | 8.778 | 8.778 | 8.700 | 8.778 | 8.778 | 7,986 |
| 2026-06-17 | 8.678 | 8.728 | 8.675 | 8.678 | 8.678 | 21,411 |
| 2026-06-16 | 8.725 | 8.785 | 8.663 | 8.663 | 8.663 | 4,724 |
| 2026-06-15 | 8.478 | 8.888 | 8.455 | 8.700 | 8.700 | 47,523 |
| 2026-06-12 | 8.373 | 8.395 | 8.260 | 8.373 | 8.373 | 10,276 |
| 2026-06-11 | 8.453 | 8.453 | 8.220 | 8.453 | 8.453 | 15,801 |
| 2026-06-10 | 8.888 | 8.888 | 8.450 | 8.630 | 8.630 | 66,593 |
| 2026-06-09 | 8.925 | 8.925 | 8.670 | 8.671 | 8.671 | 187,985 |
| 2026-06-08 | 8.783 | 9.005 | 8.580 | 8.890 | 8.890 | 201,256 |
| 2026-06-05 | 9.008 | 9.230 | 9.008 | 9.230 | 9.230 | 12,439 |
| 2026-06-04 | 9.063 | 9.063 | 8.840 | 9.063 | 9.063 | 42,368 |
| 2026-06-03 | 9.153 | 9.270 | 9.153 | 9.153 | 9.153 | 3,728 |
| 2026-06-02 | 9.158 | 9.205 | 9.120 | 9.120 | 9.120 | 8,860 |
| 2026-06-01 | 9.545 | 9.545 | 9.203 | 9.485 | 9.485 | 31,231 |
| 2026-05-29 | 10.000 | 10.000 | 9.665 | 9.668 | 9.668 | 31,838 |
| 2026-05-28 | 10.098 | 10.225 | 10.098 | 10.098 | 10.098 | 236,324 |
| 2026-05-27 | 10.230 | 10.230 | 10.000 | 10.230 | 10.230 | 1,664,145 |
| 2026-05-26 | 9.755 | 10.245 | 9.725 | 10.245 | 10.245 | 35,417 |
| 2026-05-22 | 9.835 | 9.963 | 9.835 | 9.963 | 9.963 | 52,686 |
| 2026-05-21 | 9.928 | 10.000 | 9.650 | 9.928 | 9.928 | 259,480 |
| 2026-05-20 | 10.220 | 10.220 | 10.025 | 10.210 | 10.210 | 390,060 |
| 2026-05-19 | 10.350 | 10.350 | 10.060 | 10.350 | 10.350 | 323,079 |
| 2026-05-18 | 10.700 | 10.700 | 10.350 | 10.350 | 10.350 | 183,913 |
| 2026-05-15 | 10.330 | 10.830 | 10.330 | 10.610 | 10.610 | 359,062 |
| 2026-05-14 | 9.253 | 9.253 | 9.253 | 9.253 | 9.253 | 0 |
| 2026-05-13 | 9.253 | 9.448 | 9.253 | 9.253 | 9.253 | 9,473 |
| 2026-05-12 | 9.500 | 9.580 | 9.500 | 9.500 | 9.500 | 4,371 |
| 2026-05-11 | 9.468 | 9.468 | 9.005 | 9.240 | 9.240 | 482,367 |
| 2026-05-08 | 9.273 | 9.273 | 8.905 | 9.273 | 9.273 | 154,089 |
| 2026-05-07 | 10.145 | 10.145 | 10.060 | 10.145 | 10.145 | 3,970 |
| 2026-05-06 | 11.350 | 11.350 | 10.085 | 10.135 | 10.135 | 90,690 |
| 2026-05-05 | 11.260 | 11.580 | 11.090 | 11.440 | 11.440 | 17,182 |
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.