Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	17.550	17.800	17.500	17.635	17.635	75,668
2025-05-20	17.260	18.020	17.240	17.636	17.636	114,861
2025-05-19	17.150	17.280	17.000	17.103	17.103	36,544
2025-05-16	18.020	18.320	17.220	17.360	17.360	13,171
2025-05-15	17.780	18.740	17.600	18.330	18.330	88,771
2025-05-14	19.540	19.700	19.300	19.540	19.540	107,946
2025-05-13	19.575	19.780	19.360	19.575	19.575	29,458
2025-05-12	19.450	19.500	19.320	19.450	19.450	3,401
2025-05-09	18.840	19.380	18.800	18.840	18.840	17,432
2025-05-08	17.870	18.600	17.840	18.500	18.500	346,348
2025-05-07	18.120	18.120	17.840	18.120	18.120	118,281
2025-05-06	18.640	18.640	17.900	18.250	18.250	341,420
2025-05-02	18.920	19.340	18.920	19.205	19.205	63,610
2025-05-01	18.080	18.080	18.080	18.080	18.080	0
2025-04-30	19.720	19.720	18.080	18.080	18.080	22,920
2025-04-29	20.145	20.600	20.025	20.145	20.145	280,856
2025-04-28	19.740	20.150	19.740	20.078	20.078	16,112
2025-04-25	20.145	20.325	19.760	19.840	19.840	151,270
2025-04-24	20.750	20.750	19.800	20.321	20.321	27,149
2025-04-23	19.500	21.075	19.500	20.628	20.628	160,720
2025-04-22	20.000	20.050	18.620	19.740	19.740	68,810
2025-04-17	19.810	19.810	19.810	19.810	19.810	0
2025-04-16	19.652	20.050	19.652	20.050	20.050	3,450
2025-04-15	19.830	20.450	19.760	20.325	20.325	39,583
2025-04-14	18.580	19.904	18.580	19.904	19.904	94,501
2025-04-11	18.230	18.540	17.420	18.260	18.260	229,428
2025-04-10	18.820	18.820	17.860	18.820	18.820	116,006
2025-04-09	17.880	17.880	17.440	17.440	17.440	124,245
2025-04-08	18.460	18.840	18.318	18.481	18.481	4,860
2025-04-07	17.430	18.238	17.100	18.238	18.238	111,462
2025-04-04	19.200	19.200	18.070	18.582	18.582	174,622
2025-04-03	19.400	19.800	19.400	19.462	19.462	21,279
2025-04-02	19.600	19.600	19.320	19.412	19.412	76,938
2025-04-01	20.400	20.400	19.660	19.878	19.878	35,942
2025-03-31	20.550	20.550	20.050	20.275	20.275	48,916
2025-03-28	21.300	21.450	20.786	20.786	20.786	212,495
2025-03-27	22.000	22.000	21.650	22.000	22.000	29,532
2025-03-26	23.000	23.100	22.500	22.500	22.500	54,757
2025-03-25	23.050	23.150	22.750	23.000	23.000	83,110
2025-03-24	23.150	23.150	22.800	23.050	23.050	6,491
2025-03-21	23.100	23.100	22.950	22.950	22.950	13,132
2025-03-20	24.250	24.250	23.400	23.879	23.879	61,973
2025-03-19	24.625	24.800	23.900	24.428	24.428	66,136
2025-03-18	24.800	25.475	24.800	24.980	24.980	27,096
2025-03-17	24.675	24.750	24.400	24.750	24.750	3,339
2025-03-14	24.350	24.450	23.750	24.260	24.260	111,104
2025-03-13	23.350	24.850	23.350	24.515	24.515	155,550
2025-03-12	24.200	24.200	23.650	24.067	24.067	52,560
2025-03-11	23.775	24.200	23.500	23.897	23.897	88,037
2025-03-10	24.150	24.600	23.175	23.800	23.800	121,548
2025-03-07	23.250	24.150	23.000	23.593	23.593	15,025
2025-03-06	22.925	23.450	22.700	22.892	22.892	25,880
2025-03-05	22.925	23.400	22.550	22.550	22.550	75,012
2025-03-04	23.450	23.550	22.550	23.140	23.140	202,125
2025-03-03	25.150	25.150	24.550	24.644	24.644	42,147
2025-02-28	24.575	25.200	24.500	24.980	24.980	44,615
2025-02-27	24.675	25.350	24.100	24.967	24.967	300,576
2025-02-26	28.350	28.450	28.300	28.300	28.300	6,590
2025-02-25	28.575	28.600	28.250	28.350	28.350	1,339
2025-02-24	29.100	29.100	28.500	28.500	28.500	7,789

← NewerPage 7 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.