Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 10.945 | 10.945 | 10.945 | 10.945 | 10.945 | 0 |
| 2026-04-30 | 10.620 | 11.000 | 10.550 | 10.945 | 10.945 | 41,361 |
| 2026-04-29 | 10.860 | 10.860 | 10.660 | 10.860 | 10.860 | 346 |
| 2026-04-28 | 10.955 | 11.115 | 10.840 | 10.955 | 10.955 | 850,426 |
| 2026-04-27 | 10.820 | 10.965 | 10.780 | 10.820 | 10.820 | 55,937 |
| 2026-04-24 | 10.900 | 10.900 | 10.810 | 10.810 | 10.810 | 121,673 |
| 2026-04-23 | 11.125 | 11.180 | 10.970 | 11.125 | 11.125 | 227,607 |
| 2026-04-22 | 10.705 | 11.170 | 10.630 | 11.050 | 11.050 | 45,274 |
| 2026-04-21 | 10.540 | 10.720 | 10.540 | 10.662 | 10.662 | 13,019 |
| 2026-04-20 | 10.050 | 10.410 | 9.950 | 10.280 | 10.280 | 114,831 |
| 2026-04-17 | 10.288 | 10.400 | 10.230 | 10.288 | 10.288 | 43,937 |
| 2026-04-16 | 10.090 | 10.310 | 10.090 | 10.090 | 10.090 | 147,164 |
| 2026-04-15 | 10.203 | 10.240 | 10.200 | 10.203 | 10.203 | 28,637 |
| 2026-04-14 | 10.370 | 10.370 | 10.060 | 10.180 | 10.180 | 9,935 |
| 2026-04-13 | 10.220 | 10.600 | 10.170 | 10.260 | 10.260 | 60,841 |
| 2026-04-10 | 10.118 | 10.118 | 10.118 | 10.118 | 10.118 | 0 |
| 2026-04-09 | 9.880 | 9.925 | 9.735 | 9.880 | 9.880 | 51,262 |
| 2026-04-08 | 10.030 | 10.070 | 9.860 | 10.030 | 10.030 | 6,725 |
| 2026-04-07 | 10.355 | 10.600 | 9.760 | 9.973 | 9.973 | 4,409 |
| 2026-04-02 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 0 |
| 2026-04-01 | 10.230 | 10.240 | 10.080 | 10.080 | 10.080 | 2,771 |
| 2026-03-31 | 9.760 | 10.120 | 9.720 | 10.080 | 10.080 | 217,218 |
| 2026-03-30 | 9.125 | 9.640 | 9.060 | 9.430 | 9.430 | 842 |
| 2026-03-27 | 9.335 | 9.335 | 9.110 | 9.335 | 9.335 | 5,300 |
| 2026-03-26 | 9.515 | 9.580 | 9.380 | 9.515 | 9.515 | 301 |
| 2026-03-25 | 9.600 | 9.665 | 9.460 | 9.600 | 9.600 | 23,768 |
| 2026-03-24 | 9.650 | 9.650 | 9.320 | 9.410 | 9.410 | 38,976 |
| 2026-03-23 | 9.365 | 9.960 | 9.200 | 9.910 | 9.910 | 101,541 |
| 2026-03-20 | 9.660 | 9.660 | 9.550 | 9.605 | 9.605 | 1,730 |
| 2026-03-19 | 9.660 | 9.730 | 9.400 | 9.660 | 9.660 | 10,840 |
| 2026-03-18 | 9.660 | 10.020 | 9.660 | 9.945 | 9.945 | 90,856 |
| 2026-03-17 | 9.345 | 9.600 | 9.260 | 9.600 | 9.600 | 109,670 |
| 2026-03-16 | 9.175 | 9.400 | 9.150 | 9.220 | 9.220 | 13,613 |
| 2026-03-13 | 8.600 | 8.890 | 8.480 | 8.890 | 8.890 | 2,041 |
| 2026-03-12 | 8.525 | 8.620 | 8.480 | 8.525 | 8.525 | 11,781 |
| 2026-03-11 | 8.305 | 8.500 | 8.250 | 8.305 | 8.305 | 11,371 |
| 2026-03-10 | 8.145 | 8.145 | 8.145 | 8.145 | 8.145 | 0 |
| 2026-03-09 | 8.210 | 8.250 | 8.070 | 8.210 | 8.210 | 107,849 |
| 2026-03-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-03-05 | 8.040 | 8.195 | 8.030 | 8.040 | 8.040 | 36,734 |
| 2026-03-04 | 7.800 | 8.020 | 7.790 | 7.800 | 7.800 | 7,196 |
| 2026-03-03 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 292,471 |
| 2026-03-02 | 8.040 | 8.140 | 7.980 | 8.040 | 8.040 | 14,815 |
| 2026-02-27 | 8.200 | 8.270 | 8.100 | 8.200 | 8.200 | 10,473 |
| 2026-02-26 | 8.400 | 8.400 | 8.230 | 8.400 | 8.400 | 1,871 |
| 2026-02-25 | 8.345 | 8.390 | 8.345 | 8.345 | 8.345 | 972 |
| 2026-02-24 | 8.340 | 8.340 | 8.185 | 8.340 | 8.340 | 10,513 |
| 2026-02-23 | 8.370 | 8.430 | 8.370 | 8.430 | 8.430 | 2,820 |
| 2026-02-20 | 8.290 | 8.360 | 8.240 | 8.290 | 8.290 | 38,289 |
| 2026-02-19 | 8.270 | 8.270 | 8.160 | 8.270 | 8.270 | 33,595 |
| 2026-02-18 | 8.145 | 8.360 | 8.145 | 8.145 | 8.145 | 14,744 |
| 2026-02-17 | 8.400 | 8.400 | 8.195 | 8.250 | 8.250 | 13,348 |
| 2026-02-16 | 8.100 | 8.390 | 8.100 | 8.320 | 8.320 | 4,979 |
| 2026-02-13 | 8.375 | 8.430 | 8.055 | 8.305 | 8.305 | 25,439 |
| 2026-02-12 | 8.920 | 8.920 | 8.270 | 8.515 | 8.515 | 498,151 |
| 2026-02-11 | 8.600 | 8.600 | 8.440 | 8.600 | 8.600 | 3,118 |
| 2026-02-10 | 8.510 | 8.710 | 8.510 | 8.710 | 8.710 | 89,413 |
| 2026-02-09 | 8.190 | 8.420 | 8.190 | 8.420 | 8.420 | 145,181 |
| 2026-02-06 | 8.000 | 8.010 | 7.950 | 8.000 | 8.000 | 6,637 |
| 2026-02-05 | 8.125 | 8.125 | 7.950 | 8.125 | 8.125 | 21,638 |
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.