Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	108.60	108.60	101.30	101.50	57.767	1,696,475
2024-02-26	106.80	108.00	105.60	107.00	60.897	478,610
2024-02-23	109.50	110.00	106.00	106.40	60.556	591,612
2024-02-22	112.30	114.50	108.90	108.90	61.979	541,379
2024-02-21	108.00	116.80	107.20	111.30	63.345	1,665,121
2024-02-20	130.00	131.00	126.50	126.50	60.658	1,006,606
2024-02-19	130.30	130.70	127.00	129.60	62.145	1,082,968
2024-02-16	133.10	136.20	127.60	129.20	61.953	1,064,212
2024-02-15	138.90	139.00	131.10	132.90	63.727	1,179,001
2024-02-14	135.00	138.00	132.50	136.50	65.453	1,121,943
2024-02-13	131.90	135.50	131.20	134.00	64.255	1,479,389
2024-02-12	129.00	132.60	127.10	131.10	62.864	1,720,309
2024-02-09	123.20	128.40	123.00	126.60	60.706	1,863,261
2024-02-08	114.50	125.50	114.50	121.60	58.309	3,837,183
2024-02-07	107.20	107.50	102.60	105.80	50.732	645,432
2024-02-06	106.70	108.70	105.60	106.60	51.116	864,501
2024-02-05	107.20	107.80	104.20	104.60	50.157	240,898
2024-02-02	105.20	106.10	102.30	106.10	50.876	471,915
2024-02-01	105.20	107.00	105.20	105.30	50.493	794,798
2024-01-31	108.30	109.30	105.20	105.90	50.780	603,409
2024-01-30	104.00	108.00	103.50	107.30	51.452	437,575
2024-01-29	105.30	106.90	103.30	103.60	49.677	251,498
2024-01-26	106.00	106.40	104.10	104.60	50.157	341,694
2024-01-25	106.90	107.30	105.10	105.90	50.780	233,221
2024-01-24	105.40	107.80	105.00	106.90	51.260	255,600
2024-01-23	108.00	108.80	103.20	104.40	50.061	497,053
2024-01-22	107.00	109.70	105.00	107.40	51.500	724,673
2024-01-19	102.20	108.50	101.80	105.70	50.684	1,581,876
2024-01-18	99.800	101.80	98.900	100.80	48.335	571,058
2024-01-17	97.550	99.700	96.750	99.350	47.640	227,719
2024-01-16	96.300	98.750	95.100	97.750	46.872	221,340
2024-01-15	99.200	99.400	96.000	96.650	46.345	203,195
2024-01-12	97.300	99.900	96.850	98.550	47.256	367,644
2024-01-11	102.30	102.30	94.750	97.800	46.896	943,318
2024-01-10	101.20	102.20	101.00	102.20	49.006	196,431
2024-01-09	101.70	102.50	100.10	100.50	48.191	235,685
2024-01-08	101.20	103.00	98.250	100.90	48.383	657,143
2024-01-05	99.000	101.40	98.100	100.70	48.287	502,257
2024-01-04	97.050	99.700	97.050	99.150	47.544	535,185
2024-01-03	94.600	97.000	93.900	96.850	46.441	424,971
2024-01-02	92.500	95.000	92.500	94.100	45.122	308,393
2023-12-29	91.600	93.000	91.100	92.250	44.235	286,817
2023-12-28	91.400	91.800	89.050	90.950	43.612	220,791
2023-12-27	94.800	94.800	90.850	91.650	43.947	330,074
2023-12-22	92.700	94.350	92.700	94.200	45.170	156,058
2023-12-21	91.200	92.900	91.000	92.550	44.379	401,147
2023-12-20	94.700	95.300	91.050	91.600	43.923	359,855
2023-12-19	93.150	95.300	92.200	94.000	45.074	693,469
2023-12-18	88.600	93.950	88.600	93.050	44.619	1,285,836
2023-12-15	86.850	88.500	86.800	87.900	42.149	1,656,632
2023-12-14	86.500	87.850	86.250	86.850	41.646	346,044
2023-12-13	87.100	87.850	86.000	86.300	41.382	578,549
2023-12-12	88.950	89.400	87.000	87.400	41.909	579,428
2023-12-11	90.900	91.200	89.000	89.450	42.892	473,378
2023-12-08	91.400	92.050	90.500	90.900	43.588	359,260
2023-12-07	94.500	94.550	90.400	91.450	43.851	805,861
2023-12-06	89.000	94.500	88.900	93.550	44.858	1,966,437
2023-12-05	88.100	88.850	87.550	88.700	42.533	446,381
2023-12-04	89.000	89.750	87.350	88.100	42.245	303,065
2023-12-01	88.750	89.800	87.800	89.400	42.868	331,071

← NewerPage 12 of 21 · 1,228 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.