Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	29.575	30.000	29.300	29.900	29.900	23,100
2025-02-20	29.900	29.900	29.450	29.750	29.750	28,972
2025-02-19	30.350	30.850	30.150	30.350	30.350	19,335
2025-02-18	30.800	30.800	30.100	30.636	30.636	131,718
2025-02-17	31.250	31.250	30.850	30.850	30.850	1,481
2025-02-14	32.350	32.350	31.400	31.917	31.917	44,261
2025-02-13	30.525	32.500	30.150	31.849	31.849	88,722
2025-02-12	34.900	35.900	34.900	35.900	35.900	19,881
2025-02-11	35.705	35.705	33.700	35.705	35.705	85,885
2025-02-10	37.300	38.300	37.250	38.100	38.100	14,360
2025-02-07	36.575	37.600	36.500	37.300	37.300	6,500
2025-02-06	36.500	37.350	36.500	36.800	36.800	9,310
2025-02-05	37.000	37.000	35.950	35.950	35.950	39,091
2025-02-04	36.500	36.500	36.200	36.250	36.250	2,127
2025-02-03	36.350	37.250	35.500	36.650	36.650	5,788
2025-01-31	38.200	38.200	37.350	37.700	37.700	5,110
2025-01-30	38.850	39.650	38.850	38.850	38.850	225
2025-01-29	38.750	38.750	38.150	38.150	38.150	3,554
2025-01-28	38.900	39.400	38.900	39.350	39.350	310
2025-01-27	37.625	38.000	37.600	37.900	37.900	2,996
2025-01-24	41.400	41.400	38.900	40.800	40.800	16,950
2025-01-23	42.150	42.350	41.850	42.350	42.350	3,557
2025-01-22	42.925	42.925	42.925	42.925	42.925	232
2025-01-21	42.150	42.150	41.900	41.900	41.900	8,152
2025-01-20	42.300	42.750	42.200	42.500	42.500	430
2025-01-17	41.625	41.850	40.950	41.200	41.200	3,645
2025-01-16	41.000	41.000	40.350	40.350	40.350	2,665
2025-01-15	40.725	41.200	40.250	41.200	41.200	722
2025-01-14	41.450	41.550	40.650	40.650	40.650	3,387
2025-01-13	42.500	42.500	42.200	42.200	42.200	546
2025-01-10	44.050	45.000	43.950	43.950	43.950	4,131
2025-01-09	42.900	44.550	42.900	44.550	44.550	6,854
2025-01-08	42.875	43.450	42.550	42.550	42.550	4,048
2025-01-07	43.050	43.050	42.898	42.950	42.950	8,325
2025-01-06	44.000	44.000	43.200	43.200	43.200	379
2025-01-03	44.500	44.500	44.200	44.500	44.500	667
2025-01-02	45.550	45.550	44.450	44.700	44.700	5,069
2024-12-31	45.300	45.300	45.300	45.300	45.300	0
2024-12-30	45.500	45.500	45.500	45.500	45.500	1,206
2024-12-27	45.400	45.900	45.400	45.500	45.500	2,005
2024-12-24	45.250	45.250	45.250	45.250	45.250	0
2024-12-23	44.850	44.850	44.850	44.850	44.850	87
2024-12-20	43.100	43.850	42.950	43.500	43.500	2,225
2024-12-19	44.100	44.100	43.600	43.650	43.650	1,116
2024-12-18	44.600	45.000	44.600	45.000	45.000	3,780
2024-12-17	44.850	44.850	44.400	44.400	44.400	270
2024-12-16	45.550	45.550	44.950	45.150	45.150	2,362
2024-12-13	46.625	46.750	46.450	46.750	46.750	643
2024-12-12	47.050	47.050	46.350	46.550	46.550	2,394
2024-12-11	47.800	48.000	47.800	47.800	47.800	1,047
2024-12-10	46.200	46.850	46.050	46.550	46.550	2,054
2024-12-09	46.200	46.750	46.200	46.750	46.750	170
2024-12-06	46.250	46.250	45.650	46.100	46.100	1,528
2024-12-05	45.350	46.900	45.200	46.550	46.550	9,518
2024-12-04	43.800	44.900	43.800	44.850	44.850	13,491
2024-12-03	43.450	43.450	42.950	43.400	43.400	10,606
2024-12-02	42.300	43.000	42.300	43.000	43.000	44,816
2024-11-29	42.250	42.800	42.250	42.450	42.450	783
2024-11-28	42.300	42.300	41.950	41.950	41.950	5,939
2024-11-27	42.900	43.400	42.900	43.400	43.400	6,438

← NewerPage 8 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.