Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.00 | 191.00 | 184.70 | 186.70 | 186.70 | 360,012 |
| 2026-10-15 | 185.00 | 189.90 | 185.00 | 187.70 | 187.70 | 1,354,821 |
| 2026-10-14 | 189.90 | 191.50 | 184.70 | 186.70 | 186.70 | 583,216 |
| 2026-10-13 | 181.80 | 188.90 | 181.80 | 188.90 | 188.90 | 348,138 |
| 2026-10-12 | 183.70 | 186.30 | 183.50 | 184.00 | 184.00 | 207,374 |
| 2026-10-09 | 182.70 | 186.40 | 180.60 | 184.60 | 184.60 | 362,270 |
| 2026-10-08 | 177.50 | 184.60 | 174.50 | 183.10 | 183.10 | 499,329 |
| 2026-10-07 | 183.40 | 188.20 | 169.00 | 177.20 | 177.20 | 1,177,742 |
| 2026-10-06 | 190.50 | 191.50 | 181.00 | 182.30 | 182.30 | 297,357 |
| 2026-10-05 | 191.00 | 194.00 | 189.90 | 190.40 | 190.40 | 313,287 |
| 2026-10-02 | 190.60 | 192.90 | 189.90 | 191.50 | 191.50 | 193,999 |
| 2026-10-01 | 188.60 | 190.10 | 184.70 | 189.60 | 189.60 | 195,680 |
| 2026-09-30 | 187.00 | 190.30 | 186.60 | 189.80 | 189.80 | 329,979 |
| 2026-09-29 | 188.80 | 188.80 | 182.10 | 186.70 | 186.70 | 341,663 |
| 2026-09-28 | 184.20 | 187.60 | 182.10 | 185.70 | 185.70 | 309,688 |
| 2026-09-25 | 184.00 | 186.20 | 181.90 | 184.00 | 184.00 | 229,908 |
| 2026-09-24 | 185.00 | 187.20 | 183.10 | 185.20 | 185.20 | 225,652 |
| 2026-09-23 | 183.30 | 184.70 | 180.00 | 183.10 | 183.10 | 402,166 |
| 2026-09-22 | 181.00 | 186.20 | 178.30 | 186.20 | 186.20 | 423,147 |
| 2026-09-21 | 181.60 | 183.50 | 179.30 | 183.50 | 183.50 | 379,926 |
| 2026-09-18 | 182.70 | 183.20 | 180.10 | 182.60 | 182.60 | 1,687,356 |
| 2026-09-17 | 184.00 | 186.80 | 181.90 | 183.90 | 183.90 | 277,704 |
| 2026-09-16 | 184.50 | 185.00 | 181.50 | 184.00 | 184.00 | 257,856 |
| 2026-09-15 | 183.80 | 185.10 | 179.90 | 183.00 | 183.00 | 519,299 |
| 2026-09-14 | 182.80 | 188.60 | 182.80 | 183.80 | 183.80 | 495,911 |
| 2026-09-11 | 173.20 | 179.40 | 173.20 | 179.40 | 179.40 | 246,571 |
| 2026-09-10 | 173.40 | 176.30 | 172.50 | 175.30 | 175.30 | 325,301 |
| 2026-09-09 | 169.00 | 173.80 | 168.10 | 173.80 | 173.80 | 616,575 |
| 2026-09-08 | 169.90 | 173.50 | 168.50 | 170.70 | 170.70 | 534,514 |
| 2026-09-07 | 173.70 | 174.40 | 167.00 | 170.30 | 170.30 | 249,973 |
| 2026-09-04 | 172.40 | 174.40 | 169.40 | 174.40 | 174.40 | 295,419 |
| 2026-09-03 | 167.30 | 171.90 | 167.10 | 170.00 | 170.00 | 373,230 |
| 2026-09-02 | 167.90 | 171.80 | 167.10 | 168.50 | 168.50 | 432,029 |
| 2026-09-01 | 171.70 | 172.20 | 168.00 | 170.70 | 170.70 | 543,178 |
| 2026-08-31 | 169.50 | 172.70 | 168.60 | 171.90 | 171.90 | 514,681 |
| 2026-08-28 | 171.00 | 171.30 | 168.20 | 170.40 | 170.40 | 458,049 |
| 2026-08-27 | 170.00 | 170.90 | 167.00 | 170.90 | 170.90 | 478,014 |
| 2026-08-26 | 168.60 | 174.10 | 167.50 | 169.50 | 169.50 | 9,408,813 |
| 2026-08-25 | 173.00 | 175.70 | 170.50 | 174.00 | 174.00 | 535,719 |
| 2026-08-24 | 172.00 | 177.90 | 171.70 | 175.20 | 175.20 | 396,893 |
| 2026-08-21 | 164.50 | 173.60 | 162.10 | 173.60 | 172.81 | 748,125 |
| 2026-08-20 | 180.00 | 180.00 | 165.60 | 169.50 | 168.73 | 2,559,851 |
| 2026-08-19 | 190.60 | 195.90 | 190.00 | 192.30 | 191.43 | 378,119 |
| 2026-08-18 | 193.00 | 193.70 | 188.60 | 190.20 | 189.34 | 387,233 |
| 2026-08-17 | 190.20 | 195.40 | 190.20 | 193.70 | 192.82 | 453,977 |
| 2026-08-14 | 185.70 | 190.20 | 185.00 | 189.20 | 188.34 | 273,304 |
| 2026-08-13 | 181.60 | 188.50 | 181.60 | 186.30 | 185.45 | 414,376 |
| 2026-08-12 | 174.50 | 181.90 | 174.30 | 180.00 | 179.18 | 427,120 |
| 2026-08-11 | 175.10 | 178.80 | 172.80 | 178.50 | 177.69 | 331,398 |
| 2026-08-10 | 176.00 | 179.50 | 172.10 | 173.30 | 172.51 | 463,602 |
| 2026-08-07 | 172.20 | 181.00 | 170.00 | 176.00 | 175.20 | 1,010,854 |
| 2026-08-06 | 165.90 | 165.90 | 161.00 | 165.90 | 165.15 | 245,513 |
| 2026-08-05 | 168.60 | 168.60 | 161.30 | 166.30 | 165.54 | 534,819 |
| 2026-08-04 | 168.80 | 172.30 | 166.10 | 167.60 | 166.84 | 282,769 |
| 2026-08-03 | 167.00 | 170.70 | 166.00 | 170.60 | 169.83 | 315,640 |
| 2026-07-31 | 168.80 | 169.70 | 166.20 | 168.50 | 167.73 | 270,543 |
| 2026-07-30 | 167.40 | 170.40 | 166.90 | 168.00 | 167.24 | 241,521 |
| 2026-07-29 | 165.50 | 170.00 | 165.00 | 166.60 | 165.84 | 194,039 |
| 2026-07-28 | 163.70 | 167.40 | 162.10 | 165.90 | 165.15 | 277,286 |
| 2026-07-27 | 160.20 | 163.80 | 159.00 | 161.90 | 161.16 | 272,059 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.7885 NOK |
| 2026-05-18 | 4.5496 NOK |
| 2026-03-02 | 4.9606 NOK |
| 2025-11-10 | 1.5729 NOK |
| 2025-09-01 | 7.3119 NOK |
| 2025-05-05 | 8.6117 NOK |
| 2025-02-24 | 5.3191 NOK |
| 2024-12-09 | 14.2664 NOK |
| 2024-08-19 | 7.1846 NOK |
| 2024-04-29 | 6.2795 NOK |
| 2024-02-21 | 19.9200 NOK |
| 2023-10-30 | 4.1072 NOK |
| 2023-08-21 | 3.6848 NOK |
| 2023-05-08 | 3.3850 NOK |
| 2023-02-15 | 2.3690 NOK |
| 2022-11-09 | 1.0820 NOK |
| 2022-09-05 | 0.7600 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.