Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 116.90 | 117.00 | 112.90 | 115.20 | 73.799 | 559,618 |
| 2024-08-21 | 112.70 | 116.70 | 112.30 | 116.60 | 74.696 | 430,587 |
| 2024-08-20 | 118.20 | 118.50 | 112.50 | 113.00 | 72.390 | 599,687 |
| 2024-08-19 | 120.80 | 121.00 | 117.00 | 117.90 | 75.529 | 930,609 |
| 2024-08-16 | 132.00 | 132.00 | 126.70 | 127.60 | 77.140 | 1,006,105 |
| 2024-08-15 | 127.60 | 131.30 | 126.00 | 130.90 | 79.135 | 1,339,857 |
| 2024-08-14 | 120.80 | 127.90 | 116.50 | 127.90 | 77.322 | 1,713,748 |
| 2024-08-13 | 120.40 | 123.20 | 119.30 | 119.80 | 72.425 | 875,079 |
| 2024-08-12 | 118.00 | 120.90 | 117.10 | 119.30 | 72.122 | 651,449 |
| 2024-08-09 | 113.70 | 119.00 | 113.00 | 116.40 | 70.369 | 923,722 |
| 2024-08-08 | 110.70 | 110.70 | 108.60 | 109.30 | 66.077 | 324,199 |
| 2024-08-07 | 112.00 | 112.00 | 107.40 | 111.20 | 67.226 | 568,155 |
| 2024-08-06 | 113.40 | 115.00 | 108.40 | 111.70 | 67.528 | 875,190 |
| 2024-08-05 | 103.80 | 111.60 | 99.000 | 110.10 | 66.561 | 1,482,324 |
| 2024-08-02 | 117.50 | 118.50 | 108.50 | 109.80 | 66.379 | 1,532,290 |
| 2024-08-01 | 119.10 | 121.10 | 117.20 | 118.80 | 71.820 | 491,769 |
| 2024-07-31 | 120.00 | 121.30 | 118.70 | 119.10 | 72.001 | 610,119 |
| 2024-07-30 | 119.00 | 119.50 | 117.10 | 119.50 | 72.243 | 275,654 |
| 2024-07-29 | 116.90 | 120.00 | 116.90 | 119.60 | 72.304 | 256,380 |
| 2024-07-26 | 117.70 | 118.90 | 115.00 | 117.10 | 70.792 | 506,508 |
| 2024-07-25 | 118.10 | 120.50 | 115.30 | 116.20 | 70.248 | 767,582 |
| 2024-07-24 | 120.10 | 121.00 | 118.80 | 118.80 | 71.820 | 313,118 |
| 2024-07-23 | 121.60 | 123.90 | 120.10 | 120.20 | 72.666 | 274,030 |
| 2024-07-22 | 118.00 | 121.50 | 117.50 | 120.60 | 72.908 | 363,076 |
| 2024-07-19 | 118.70 | 118.90 | 116.20 | 116.40 | 70.369 | 232,941 |
| 2024-07-18 | 118.50 | 119.00 | 115.20 | 118.50 | 71.639 | 240,262 |
| 2024-07-17 | 117.60 | 118.60 | 116.20 | 117.90 | 71.276 | 412,709 |
| 2024-07-16 | 118.10 | 119.20 | 116.90 | 117.50 | 71.034 | 399,303 |
| 2024-07-15 | 115.80 | 119.30 | 115.80 | 118.00 | 71.336 | 465,729 |
| 2024-07-12 | 117.00 | 117.00 | 112.80 | 115.70 | 69.946 | 552,759 |
| 2024-07-11 | 115.80 | 116.70 | 114.30 | 116.30 | 70.309 | 256,430 |
| 2024-07-10 | 118.10 | 119.00 | 114.90 | 115.80 | 70.006 | 472,681 |
| 2024-07-09 | 117.00 | 118.50 | 116.00 | 117.00 | 70.732 | 301,464 |
| 2024-07-08 | 120.80 | 121.80 | 113.80 | 115.70 | 69.946 | 1,163,853 |
| 2024-07-05 | 125.00 | 127.00 | 122.50 | 123.00 | 74.359 | 470,743 |
| 2024-07-04 | 127.00 | 127.20 | 123.10 | 124.90 | 75.508 | 340,100 |
| 2024-07-03 | 125.00 | 126.90 | 122.80 | 126.90 | 76.717 | 474,150 |
| 2024-07-02 | 122.00 | 124.10 | 120.20 | 124.10 | 75.024 | 404,216 |
| 2024-07-01 | 127.10 | 127.10 | 120.80 | 121.40 | 73.392 | 420,135 |
| 2024-06-28 | 124.90 | 127.80 | 123.90 | 125.80 | 76.052 | 755,933 |
| 2024-06-27 | 121.00 | 124.00 | 120.10 | 123.90 | 74.903 | 394,516 |
| 2024-06-26 | 118.00 | 121.00 | 117.40 | 121.00 | 73.150 | 366,380 |
| 2024-06-25 | 123.00 | 123.00 | 117.20 | 117.40 | 70.974 | 358,738 |
| 2024-06-24 | 120.00 | 123.70 | 117.40 | 122.50 | 74.057 | 708,156 |
| 2024-06-21 | 117.40 | 120.00 | 117.20 | 120.00 | 72.546 | 694,477 |
| 2024-06-20 | 114.00 | 117.50 | 113.30 | 117.30 | 70.913 | 387,968 |
| 2024-06-19 | 114.00 | 114.90 | 112.90 | 113.80 | 68.797 | 287,706 |
| 2024-06-18 | 112.20 | 114.40 | 112.10 | 113.50 | 68.616 | 355,086 |
| 2024-06-17 | 108.40 | 112.10 | 108.40 | 112.00 | 67.709 | 506,349 |
| 2024-06-14 | 111.30 | 112.30 | 107.50 | 108.70 | 65.714 | 652,425 |
| 2024-06-13 | 111.40 | 114.60 | 111.20 | 111.50 | 67.407 | 704,406 |
| 2024-06-12 | 113.00 | 114.00 | 108.40 | 111.40 | 67.346 | 1,326,302 |
| 2024-06-11 | 115.50 | 116.60 | 111.40 | 112.60 | 68.072 | 921,534 |
| 2024-06-10 | 114.00 | 116.90 | 111.10 | 116.60 | 70.490 | 815,388 |
| 2024-06-07 | 119.80 | 119.90 | 111.10 | 114.20 | 69.039 | 1,683,868 |
| 2024-06-06 | 127.40 | 129.00 | 118.10 | 119.80 | 72.425 | 727,805 |
| 2024-06-05 | 123.80 | 127.40 | 122.30 | 126.30 | 76.354 | 496,526 |
| 2024-06-04 | 125.50 | 126.80 | 124.20 | 124.70 | 75.387 | 524,053 |
| 2024-06-03 | 125.20 | 127.40 | 125.10 | 125.40 | 75.810 | 563,368 |
| 2024-05-31 | 123.30 | 126.80 | 123.20 | 124.40 | 75.206 | 1,165,164 |
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.