Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	7.325	7.390	7.170	7.325	7.325	25,088
2025-11-06	7.955	7.960	7.350	7.430	7.430	106,811
2025-11-05	8.935	9.010	8.690	8.935	8.935	73,511
2025-11-04	9.060	9.140	8.980	9.000	9.000	48,033
2025-11-03	9.070	9.290	9.070	9.180	9.180	25,623
2025-10-31	9.050	9.220	9.050	9.050	9.050	17,952
2025-10-30	9.200	9.200	8.970	9.185	9.185	53,798
2025-10-29	9.680	9.720	9.400	9.685	9.685	19,558
2025-10-28	10.000	10.040	9.570	9.843	9.843	30,905
2025-10-27	9.470	9.970	9.340	9.745	9.745	86,649
2025-10-24	9.565	9.565	9.245	9.565	9.565	239,758
2025-10-23	9.335	9.550	9.310	9.325	9.325	71,384
2025-10-22	9.335	9.380	9.230	9.335	9.335	2,094,687
2025-10-21	9.700	9.700	9.340	9.450	9.450	25,036
2025-10-20	9.880	9.880	9.780	9.810	9.810	47,171
2025-10-17	10.005	10.020	9.760	10.005	10.005	12,847
2025-10-16	10.115	10.300	10.040	10.115	10.115	68,926
2025-10-15	10.025	10.340	9.990	10.025	10.025	2,112,076
2025-10-14	10.260	10.260	9.830	9.850	9.850	148,258
2025-10-13	10.345	10.380	10.210	10.378	10.378	260,203
2025-10-10	10.770	10.850	10.520	10.560	10.560	10,134
2025-10-09	10.720	10.720	10.680	10.720	10.720	85,832
2025-10-08	10.800	10.860	10.720	10.740	10.740	6,613
2025-10-07	10.840	10.840	10.720	10.840	10.840	5,205
2025-10-06	10.560	10.960	10.560	10.900	10.900	54,129
2025-10-03	11.050	11.080	10.480	10.650	10.650	188,273
2025-10-02	11.200	11.200	11.040	11.200	11.200	91,466
2025-10-01	10.920	11.130	10.900	10.920	10.920	12,666
2025-09-30	11.260	11.370	10.880	10.880	10.880	87,780
2025-09-29	11.890	11.940	11.260	11.260	11.260	74,271
2025-09-26	12.080	12.120	11.780	12.080	12.080	69,755
2025-09-25	12.750	12.780	12.040	12.310	12.310	405,230
2025-09-24	12.670	13.100	12.620	12.630	12.630	55,018
2025-09-23	12.500	12.820	12.500	12.661	12.661	172,674
2025-09-22	12.750	12.800	12.160	12.440	12.440	71,424
2025-09-19	12.320	12.710	12.320	12.710	12.710	139,547
2025-09-18	12.820	12.860	11.700	11.930	11.930	438,939
2025-09-17	14.100	14.120	12.780	13.110	13.110	254,353
2025-09-16	16.240	16.300	16.240	16.240	16.240	10,424
2025-09-15	16.160	16.380	16.120	16.256	16.256	27,863
2025-09-12	16.250	16.480	16.220	16.250	16.250	59,312
2025-09-11	16.310	16.340	16.140	16.310	16.310	434,036
2025-09-10	16.350	16.460	16.040	16.350	16.350	220,466
2025-09-09	16.520	16.600	16.260	16.405	16.405	267,367
2025-09-08	16.540	16.840	16.440	16.573	16.573	28,660
2025-09-05	16.210	16.580	16.180	16.210	16.210	50,712
2025-09-04	15.830	16.037	15.830	15.830	15.830	10,922
2025-09-03	15.930	16.060	15.860	15.930	15.930	98,196
2025-09-02	16.000	16.240	15.930	15.960	15.960	2,772
2025-09-01	16.210	16.240	15.940	15.940	15.940	13,200
2025-08-29	16.840	16.840	16.080	16.310	16.310	121,325
2025-08-28	16.650	17.060	16.600	16.650	16.650	137,442
2025-08-27	16.650	16.800	16.520	16.650	16.650	20,097
2025-08-26	16.610	16.680	16.520	16.640	16.640	432,277
2025-08-22	16.820	16.970	16.780	16.820	16.820	29,860
2025-08-21	17.170	17.170	16.760	17.170	17.170	190,481
2025-08-20	17.170	17.200	16.930	16.940	16.940	42,724
2025-08-19	17.280	17.340	17.180	17.340	17.340	24,974
2025-08-18	17.380	17.560	17.080	17.140	17.140	116,378
2025-08-15	17.150	17.400	17.020	17.150	17.150	190,917

← NewerPage 5 of 22 · 1,261 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.