Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	44.100	44.100	42.900	43.250	43.250	2,673
2024-11-25	45.700	45.700	44.800	44.800	44.800	18,838
2024-11-22	45.150	45.900	44.950	45.500	45.500	14,962
2024-11-21	44.450	44.500	43.750	44.300	44.300	19,162
2024-11-20	44.875	46.000	44.300	44.300	44.300	12,942
2024-11-19	45.000	45.050	43.900	45.050	45.050	4,707
2024-11-18	45.625	45.700	44.450	44.650	44.650	1,067
2024-11-15	45.900	46.600	45.900	45.900	45.900	6,941
2024-11-14	46.300	46.850	46.300	46.300	46.300	266
2024-11-13	46.875	46.975	45.300	45.300	45.300	3,659
2024-11-12	46.900	47.450	46.900	46.900	46.900	166
2024-11-11	46.950	46.950	45.550	45.550	45.550	2,142
2024-11-08	47.150	47.150	46.950	46.950	46.950	547
2024-11-07	45.050	48.700	45.050	48.700	48.700	22,720
2024-11-06	41.500	41.500	40.800	41.500	41.500	310
2024-11-05	40.825	41.600	40.700	40.700	40.700	2,557
2024-11-04	41.875	42.000	41.000	41.000	41.000	5,987
2024-11-01	42.850	42.850	42.000	42.200	42.200	10,772
2024-10-31	43.250	43.250	42.850	42.850	42.850	48
2024-10-30	41.525	43.250	41.200	43.250	43.250	924
2024-10-29	40.525	41.450	40.450	40.450	40.450	2,326
2024-10-28	39.900	40.900	39.900	40.400	40.400	17,477
2024-10-25	38.400	38.650	38.150	38.500	38.500	2,957
2024-10-24	38.500	38.750	38.500	38.500	38.500	1,683
2024-10-23	38.925	39.000	38.400	38.400	38.400	905
2024-10-22	38.400	39.350	38.400	39.200	39.200	5,780
2024-10-21	38.575	39.350	38.500	38.900	38.900	14,065
2024-10-18	38.900	38.900	38.650	38.850	38.850	710
2024-10-17	39.646	39.646	39.300	39.599	39.599	20,315
2024-10-16	39.150	39.900	38.750	39.900	39.900	14,949
2024-10-15	39.100	39.850	38.600	39.600	39.600	10,541
2024-10-14	39.250	39.600	39.000	39.050	39.050	17,584
2024-10-11	39.600	40.000	39.600	39.600	39.600	1,078
2024-10-10	39.725	40.200	39.350	39.350	39.350	2,300
2024-10-09	40.550	40.550	40.450	40.500	40.500	8,789
2024-10-08	40.500	41.200	40.500	41.050	41.050	11,058
2024-10-07	41.100	41.450	41.000	41.450	41.450	3,335
2024-10-04	40.725	41.200	39.500	40.750	40.750	14,374
2024-10-03	43.100	43.100	42.500	43.000	43.000	1,689
2024-10-02	43.625	44.200	42.750	43.300	43.300	18,527
2024-10-01	44.500	44.500	43.900	43.900	43.900	16,492
2024-09-30	43.450	44.750	43.450	44.750	44.750	34,682
2024-09-27	42.400	43.800	42.400	43.600	43.600	24,522
2024-09-26	42.100	42.100	41.750	42.100	42.100	8,558
2024-09-25	42.100	42.850	41.750	42.000	42.000	4,439
2024-09-24	43.450	43.450	41.950	42.250	42.250	4,967
2024-09-23	43.400	43.400	43.200	43.300	43.300	5,852
2024-09-20	43.350	43.800	43.200	43.200	43.200	61,984
2024-09-19	43.300	44.100	43.300	43.800	43.800	5,133
2024-09-18	41.800	42.550	41.800	42.550	42.550	14,606
2024-09-17	41.550	41.800	41.550	41.550	41.550	5,109
2024-09-16	39.725	39.725	39.725	39.725	39.725	0
2024-09-13	40.150	40.500	40.150	40.500	40.500	17,420
2024-09-12	39.600	40.050	39.600	39.600	39.600	12,489
2024-09-11	39.800	39.800	39.200	39.450	39.450	2,100
2024-09-10	40.150	41.400	39.750	39.750	39.750	31,962
2024-09-09	38.700	39.900	38.700	39.900	39.900	6,350
2024-09-06	37.250	37.750	37.200	37.750	37.750	5,345
2024-09-05	37.575	38.300	37.550	38.150	38.150	4,296
2024-09-04	36.950	38.100	36.950	37.950	37.950	5,756

← NewerPage 9 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.