Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.105 | 8.140 | 8.050 | 8.105 | 8.105 | 18,802 |
| 2026-02-03 | 7.885 | 8.070 | 7.885 | 8.070 | 8.070 | 10,287 |
| 2026-02-02 | 7.630 | 7.685 | 7.550 | 7.570 | 7.570 | 15,919 |
| 2026-01-30 | 7.800 | 7.800 | 7.710 | 7.800 | 7.800 | 3,385 |
| 2026-01-29 | 7.935 | 7.935 | 7.760 | 7.935 | 7.935 | 10,023 |
| 2026-01-28 | 8.145 | 8.145 | 8.000 | 8.145 | 8.145 | 500 |
| 2026-01-27 | 8.160 | 8.160 | 8.140 | 8.150 | 8.150 | 14,479 |
| 2026-01-26 | 8.355 | 8.360 | 8.225 | 8.355 | 8.355 | 14,193 |
| 2026-01-23 | 8.270 | 8.350 | 8.270 | 8.270 | 8.270 | 1,840 |
| 2026-01-22 | 8.280 | 8.320 | 8.270 | 8.280 | 8.280 | 5,707 |
| 2026-01-21 | 7.850 | 8.050 | 7.810 | 7.850 | 7.850 | 13,246 |
| 2026-01-20 | 8.000 | 8.000 | 7.930 | 7.954 | 7.954 | 98,048 |
| 2026-01-19 | 8.090 | 8.150 | 7.935 | 8.066 | 8.066 | 41,670 |
| 2026-01-16 | 8.430 | 8.615 | 8.415 | 8.430 | 8.430 | 107,257 |
| 2026-01-15 | 8.305 | 8.460 | 8.180 | 8.305 | 8.305 | 39,634 |
| 2026-01-14 | 8.315 | 8.315 | 8.200 | 8.315 | 8.315 | 75,831 |
| 2026-01-13 | 8.400 | 8.445 | 8.300 | 8.330 | 8.330 | 38,964 |
| 2026-01-12 | 8.240 | 8.360 | 8.110 | 8.360 | 8.360 | 36,652 |
| 2026-01-09 | 8.040 | 8.040 | 7.850 | 7.915 | 7.915 | 23,575 |
| 2026-01-08 | 8.020 | 8.270 | 8.020 | 8.270 | 8.270 | 40,145 |
| 2026-01-07 | 7.515 | 7.730 | 7.515 | 7.515 | 7.515 | 31,722 |
| 2026-01-06 | 7.755 | 7.810 | 7.520 | 7.520 | 7.520 | 35,872 |
| 2026-01-05 | 7.705 | 7.710 | 7.440 | 7.535 | 7.535 | 845,705 |
| 2026-01-02 | 7.810 | 7.880 | 7.460 | 7.545 | 7.545 | 101,298 |
| 2025-12-31 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | 0 |
| 2025-12-30 | 7.660 | 7.740 | 7.590 | 7.740 | 7.740 | 52,096 |
| 2025-12-29 | 7.505 | 7.700 | 7.380 | 7.430 | 7.430 | 209,872 |
| 2025-12-24 | 7.525 | 7.525 | 7.525 | 7.525 | 7.525 | 0 |
| 2025-12-23 | 7.755 | 7.900 | 7.380 | 7.490 | 7.490 | 32,130 |
| 2025-12-22 | 7.705 | 7.790 | 7.700 | 7.705 | 7.705 | 42,436 |
| 2025-12-19 | 7.725 | 7.740 | 7.680 | 7.725 | 7.725 | 7,876 |
| 2025-12-18 | 7.725 | 7.750 | 7.630 | 7.725 | 7.725 | 602,546 |
| 2025-12-17 | 7.710 | 7.990 | 7.710 | 7.955 | 7.955 | 100,076 |
| 2025-12-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-12-15 | 7.640 | 7.640 | 7.400 | 7.480 | 7.480 | 93,704 |
| 2025-12-12 | 7.610 | 7.860 | 7.570 | 7.860 | 7.860 | 14,495 |
| 2025-12-11 | 7.565 | 7.660 | 7.545 | 7.565 | 7.565 | 32,254 |
| 2025-12-10 | 7.565 | 7.800 | 7.560 | 7.565 | 7.565 | 51,859 |
| 2025-12-09 | 7.800 | 7.800 | 7.380 | 7.550 | 7.550 | 80,110 |
| 2025-12-08 | 7.580 | 8.200 | 7.580 | 8.000 | 8.000 | 27,029 |
| 2025-12-05 | 7.110 | 7.260 | 7.110 | 7.175 | 7.175 | 150,463 |
| 2025-12-04 | 6.890 | 6.920 | 6.820 | 6.890 | 6.890 | 1,014,210 |
| 2025-12-03 | 6.905 | 6.905 | 6.800 | 6.905 | 6.905 | 6,117 |
| 2025-12-02 | 6.820 | 7.000 | 6.790 | 6.940 | 6.940 | 1,700 |
| 2025-12-01 | 7.000 | 7.070 | 6.560 | 6.700 | 6.700 | 17,591 |
| 2025-11-28 | 6.850 | 7.000 | 6.810 | 6.810 | 6.810 | 7,067 |
| 2025-11-27 | 6.840 | 7.140 | 6.840 | 7.010 | 7.010 | 78,232 |
| 2025-11-26 | 6.400 | 6.905 | 6.340 | 6.905 | 6.905 | 41,407 |
| 2025-11-25 | 6.420 | 6.420 | 6.320 | 6.360 | 6.360 | 7,453 |
| 2025-11-24 | 6.480 | 6.480 | 6.400 | 6.405 | 6.405 | 5,319 |
| 2025-11-21 | 6.575 | 6.590 | 6.320 | 6.355 | 6.355 | 93,010 |
| 2025-11-20 | 7.030 | 7.030 | 6.650 | 6.860 | 6.860 | 84,112 |
| 2025-11-19 | 6.680 | 7.050 | 6.680 | 6.915 | 6.915 | 116,997 |
| 2025-11-18 | 6.555 | 6.600 | 6.500 | 6.500 | 6.500 | 479 |
| 2025-11-17 | 6.580 | 6.670 | 6.580 | 6.580 | 6.580 | 64,041 |
| 2025-11-14 | 6.775 | 6.800 | 6.440 | 6.535 | 6.535 | 15,675 |
| 2025-11-13 | 6.975 | 7.150 | 6.900 | 6.975 | 6.975 | 446,936 |
| 2025-11-12 | 6.710 | 6.920 | 6.710 | 6.890 | 6.890 | 23,697 |
| 2025-11-11 | 7.010 | 7.010 | 6.610 | 6.700 | 6.700 | 3,270,888 |
| 2025-11-10 | 7.420 | 7.550 | 7.210 | 7.210 | 7.210 | 19,589 |
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.