Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 120.90 | 122.80 | 119.60 | 121.70 | 73.573 | 393,882 |
| 2024-05-29 | 121.90 | 122.90 | 120.20 | 121.50 | 73.452 | 309,475 |
| 2024-05-28 | 121.60 | 122.10 | 120.00 | 121.00 | 73.150 | 480,941 |
| 2024-05-27 | 119.50 | 123.30 | 119.00 | 121.00 | 73.150 | 614,087 |
| 2024-05-24 | 116.00 | 118.50 | 115.80 | 118.50 | 71.639 | 572,495 |
| 2024-05-23 | 114.50 | 118.30 | 114.40 | 115.80 | 70.006 | 644,269 |
| 2024-05-22 | 121.60 | 121.80 | 113.00 | 114.40 | 69.160 | 1,298,174 |
| 2024-05-21 | 117.90 | 123.90 | 117.50 | 123.00 | 74.359 | 819,246 |
| 2024-05-16 | 118.00 | 118.80 | 115.60 | 116.50 | 70.430 | 836,494 |
| 2024-05-15 | 120.00 | 120.50 | 117.10 | 117.40 | 70.974 | 811,482 |
| 2024-05-14 | 121.10 | 123.60 | 117.80 | 119.70 | 72.364 | 1,171,267 |
| 2024-05-13 | 118.50 | 120.10 | 117.30 | 120.10 | 72.606 | 1,065,369 |
| 2024-05-10 | 114.20 | 118.00 | 112.60 | 117.50 | 71.034 | 932,628 |
| 2024-05-08 | 113.10 | 114.60 | 110.90 | 113.30 | 68.495 | 934,320 |
| 2024-05-07 | 111.50 | 113.00 | 109.10 | 112.30 | 67.891 | 686,833 |
| 2024-05-06 | 112.50 | 113.10 | 109.20 | 111.70 | 67.528 | 730,571 |
| 2024-05-03 | 112.00 | 113.10 | 110.60 | 112.50 | 68.011 | 1,052,824 |
| 2024-05-02 | 117.00 | 117.00 | 111.60 | 112.60 | 68.072 | 1,764,584 |
| 2024-04-30 | 106.60 | 119.00 | 106.40 | 117.20 | 70.853 | 3,310,957 |
| 2024-04-29 | 102.80 | 105.00 | 100.00 | 102.40 | 61.906 | 1,483,737 |
| 2024-04-26 | 106.00 | 111.00 | 104.30 | 107.20 | 61.011 | 1,896,675 |
| 2024-04-25 | 105.00 | 107.40 | 103.00 | 104.00 | 59.190 | 1,104,330 |
| 2024-04-24 | 103.20 | 107.30 | 102.00 | 105.30 | 59.930 | 2,342,840 |
| 2024-04-23 | 98.450 | 100.10 | 97.500 | 99.950 | 56.885 | 1,067,741 |
| 2024-04-22 | 96.200 | 98.150 | 94.500 | 98.000 | 55.775 | 581,645 |
| 2024-04-19 | 97.850 | 98.100 | 94.850 | 96.000 | 54.637 | 694,831 |
| 2024-04-18 | 97.500 | 98.600 | 96.800 | 97.750 | 55.633 | 589,407 |
| 2024-04-17 | 95.650 | 98.250 | 95.100 | 97.000 | 55.206 | 658,833 |
| 2024-04-16 | 95.800 | 97.150 | 94.600 | 94.900 | 54.011 | 621,082 |
| 2024-04-15 | 97.350 | 97.350 | 95.100 | 96.100 | 54.694 | 869,601 |
| 2024-04-12 | 102.80 | 102.80 | 96.700 | 98.200 | 55.889 | 1,745,066 |
| 2024-04-11 | 98.750 | 102.00 | 97.800 | 100.90 | 57.426 | 640,501 |
| 2024-04-10 | 101.30 | 101.80 | 97.200 | 98.050 | 55.804 | 707,543 |
| 2024-04-09 | 102.00 | 102.60 | 99.950 | 100.20 | 57.027 | 639,952 |
| 2024-04-08 | 99.300 | 102.30 | 98.700 | 101.50 | 57.767 | 584,283 |
| 2024-04-05 | 96.300 | 99.700 | 96.300 | 98.650 | 56.145 | 914,254 |
| 2024-04-04 | 98.750 | 98.750 | 95.500 | 95.900 | 54.580 | 506,140 |
| 2024-04-03 | 97.000 | 99.050 | 96.400 | 98.300 | 55.946 | 1,045,842 |
| 2024-04-02 | 94.100 | 96.450 | 93.650 | 96.000 | 54.637 | 675,398 |
| 2024-03-27 | 91.500 | 93.600 | 91.150 | 92.200 | 52.474 | 448,212 |
| 2024-03-26 | 90.600 | 91.900 | 90.150 | 91.400 | 52.019 | 709,076 |
| 2024-03-25 | 92.500 | 92.500 | 88.500 | 90.550 | 51.535 | 980,287 |
| 2024-03-22 | 95.000 | 95.250 | 92.250 | 92.600 | 52.702 | 623,303 |
| 2024-03-21 | 93.850 | 95.450 | 92.750 | 95.050 | 54.096 | 513,395 |
| 2024-03-20 | 97.000 | 97.550 | 92.200 | 92.450 | 52.616 | 1,279,390 |
| 2024-03-19 | 97.250 | 97.800 | 95.200 | 97.650 | 55.576 | 831,990 |
| 2024-03-18 | 99.200 | 100.20 | 96.500 | 97.200 | 55.320 | 728,899 |
| 2024-03-15 | 96.100 | 98.800 | 95.950 | 98.800 | 56.230 | 2,274,165 |
| 2024-03-14 | 97.400 | 97.700 | 95.550 | 96.100 | 54.694 | 647,195 |
| 2024-03-13 | 96.800 | 97.050 | 94.250 | 97.050 | 55.234 | 697,123 |
| 2024-03-12 | 96.500 | 96.750 | 93.700 | 96.050 | 54.665 | 798,045 |
| 2024-03-11 | 93.700 | 95.900 | 93.550 | 95.650 | 54.438 | 1,095,255 |
| 2024-03-08 | 92.000 | 94.150 | 88.900 | 93.600 | 53.271 | 1,634,458 |
| 2024-03-07 | 89.250 | 92.300 | 87.900 | 91.100 | 51.848 | 3,864,575 |
| 2024-03-06 | 110.10 | 110.10 | 94.000 | 94.000 | 53.499 | 3,777,384 |
| 2024-03-05 | 108.00 | 110.20 | 105.70 | 108.70 | 61.865 | 747,959 |
| 2024-03-04 | 107.60 | 109.60 | 105.20 | 107.90 | 61.410 | 959,790 |
| 2024-03-01 | 104.50 | 106.00 | 104.00 | 105.80 | 60.214 | 537,274 |
| 2024-02-29 | 104.00 | 104.00 | 101.00 | 103.60 | 58.962 | 1,496,951 |
| 2024-02-28 | 100.00 | 104.00 | 99.000 | 103.40 | 58.848 | 13,066,410 |
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.