Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.460	17.000	16.100	16.860	16.860	1,938,768
2025-08-13	19.115	19.840	19.060	19.720	19.720	314,411
2025-08-12	18.020	18.300	17.740	18.300	18.300	565,206
2025-08-11	18.100	18.100	17.920	17.983	17.983	180,264
2025-08-08	17.800	18.350	17.800	18.350	18.350	982,040
2025-08-07	17.580	18.280	17.580	17.910	17.910	38,364
2025-08-06	17.320	17.480	17.240	17.320	17.320	116,150
2025-08-05	16.860	17.360	16.760	17.360	17.360	9,739
2025-08-04	17.050	17.120	16.760	16.760	16.760	65,718
2025-08-01	17.130	17.160	16.991	17.130	17.130	17,747
2025-07-31	17.170	17.360	17.140	17.170	17.170	91,112
2025-07-30	17.450	17.680	17.190	17.450	17.450	94,043
2025-07-29	18.140	18.160	17.500	17.533	17.533	40,211
2025-07-28	17.260	18.580	17.260	18.176	18.176	488,468
2025-07-25	17.170	17.170	16.880	17.170	17.170	133,092
2025-07-24	17.320	17.520	17.200	17.320	17.320	26,856
2025-07-23	16.840	17.600	16.820	17.410	17.410	489,092
2025-07-22	17.120	17.120	16.840	17.120	17.120	1,554,893
2025-07-21	17.240	17.460	17.060	17.060	17.060	19,268
2025-07-18	17.600	17.700	17.380	17.600	17.600	44,114
2025-07-17	17.700	17.760	17.440	17.700	17.700	39,890
2025-07-16	18.400	18.540	17.820	18.400	18.400	35,024
2025-07-15	18.000	18.830	17.800	18.343	18.343	320,487
2025-07-14	17.740	17.900	17.600	17.632	17.632	218,444
2025-07-11	17.760	18.250	17.680	17.760	17.760	245,626
2025-07-10	17.850	18.040	17.640	17.850	17.850	141,296
2025-07-09	17.910	18.200	17.720	17.910	17.910	68,077
2025-07-08	17.700	17.930	17.700	17.800	17.800	94,420
2025-07-07	18.460	18.520	17.620	17.791	17.791	58,538
2025-07-04	18.880	18.950	18.460	18.880	18.880	174,721
2025-07-03	18.080	19.140	18.080	18.900	18.900	141,604
2025-07-02	17.760	18.260	17.740	17.760	17.760	8,540
2025-07-01	18.040	18.120	17.600	18.080	18.080	114,502
2025-06-30	18.270	18.300	18.000	18.143	18.143	6,451
2025-06-27	18.290	18.620	17.920	18.290	18.290	326,785
2025-06-26	17.160	18.820	17.160	18.730	18.730	35,966
2025-06-25	16.840	17.420	16.840	17.340	17.340	113,225
2025-06-24	16.520	16.860	16.520	16.834	16.834	39,624
2025-06-23	16.440	16.510	16.260	16.400	16.400	30,062
2025-06-20	16.350	16.830	16.350	16.820	16.820	82,713
2025-06-19	16.040	16.370	16.040	16.040	16.040	33,332
2025-06-18	16.610	16.620	15.900	16.000	16.000	53,142
2025-06-17	16.820	16.980	16.630	16.770	16.770	127,426
2025-06-16	16.390	17.200	16.390	16.704	16.704	94,039
2025-06-13	16.400	16.550	16.300	16.400	16.400	97,135
2025-06-12	17.180	17.180	16.840	17.130	17.130	163,272
2025-06-11	17.060	17.640	17.060	17.600	17.600	101,763
2025-06-10	18.080	18.360	16.980	17.429	17.429	97,386
2025-06-09	17.760	17.760	17.760	17.760	17.760	0
2025-06-06	17.520	18.120	17.520	17.760	17.760	228,032
2025-06-05	16.980	17.040	16.620	16.980	16.980	8,151
2025-06-04	16.900	17.320	16.900	16.900	16.900	16,243
2025-06-03	16.630	16.860	16.330	16.440	16.440	66,542
2025-06-02	17.550	17.620	16.580	16.892	16.892	93,863
2025-05-30	17.870	17.870	17.740	17.830	17.830	25,331
2025-05-29	18.100	18.100	18.100	18.100	18.100	0
2025-05-28	18.140	18.720	18.040	18.100	18.100	6,144
2025-05-27	17.640	18.260	17.640	18.140	18.140	24,804
2025-05-23	17.340	17.810	16.980	17.340	17.340	91,282
2025-05-22	17.380	17.380	17.213	17.380	17.380	2,481

← NewerPage 6 of 21 · 1,256 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.