Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	88.200	89.800	86.850	87.300	41.861	938,189
2023-11-29	90.000	90.300	86.800	88.300	42.341	810,957
2023-11-28	92.200	92.800	88.250	90.850	43.564	22,650,699
2023-11-27	91.700	93.550	91.300	92.450	44.331	588,779
2023-11-24	91.000	91.700	90.550	91.500	43.875	758,846
2023-11-23	88.500	91.000	88.500	91.000	43.636	255,538
2023-11-22	88.950	89.000	87.550	88.000	42.197	843,824
2023-11-21	89.600	89.600	87.100	88.300	42.341	228,891
2023-11-20	86.750	88.800	84.750	87.500	41.957	391,721
2023-11-17	85.000	86.450	84.250	85.500	40.998	954,097
2023-11-16	85.250	86.300	84.450	84.900	40.711	358,348
2023-11-15	84.300	86.350	83.600	85.650	41.070	374,798
2023-11-14	85.600	86.550	84.500	85.150	40.830	257,578
2023-11-13	87.650	88.000	85.050	85.550	41.022	271,384
2023-11-10	88.650	88.650	86.650	87.800	42.101	245,283
2023-11-09	84.000	88.500	83.200	88.200	42.293	503,249
2023-11-08	86.000	88.200	84.550	85.600	41.046	1,945,434
2023-11-07	86.100	87.100	85.300	85.650	41.070	406,840
2023-11-06	88.700	89.050	85.500	86.250	41.358	797,852
2023-11-03	91.200	92.400	89.000	89.100	42.725	422,990
2023-11-02	91.950	92.500	90.000	91.150	43.708	619,894
2023-11-01	91.000	93.000	89.950	91.900	44.067	1,373,861
2023-10-31	89.550	90.850	88.100	90.300	43.300	661,188
2023-10-30	91.950	92.950	88.550	89.050	42.701	987,152
2023-10-27	90.450	94.000	89.550	93.550	42.889	1,149,937
2023-10-26	90.150	92.300	86.000	88.150	40.413	1,448,722
2023-10-25	90.550	91.250	87.350	87.550	40.138	1,184,962
2023-10-24	84.450	89.550	84.450	89.100	40.849	866,175
2023-10-23	82.050	82.850	80.350	82.800	37.960	728,503
2023-10-20	82.000	82.200	80.200	81.400	37.319	603,528
2023-10-19	83.600	83.600	81.050	83.000	38.052	264,874
2023-10-18	82.400	84.500	82.350	83.550	38.304	191,260
2023-10-17	82.750	82.750	81.200	82.350	37.754	242,708
2023-10-16	83.500	84.000	82.100	82.750	37.938	127,592
2023-10-13	85.000	85.600	82.800	83.000	38.052	329,704
2023-10-12	80.000	83.950	79.950	83.700	38.373	373,998
2023-10-11	80.500	81.350	78.850	79.750	36.562	231,089
2023-10-10	80.000	80.950	79.500	80.500	36.906	197,317
2023-10-09	82.050	82.050	79.250	80.000	36.677	323,647
2023-10-06	79.900	82.750	78.550	80.900	37.089	474,222
2023-10-05	74.750	77.600	74.750	77.250	35.416	273,988
2023-10-04	77.200	77.200	75.000	75.850	34.774	315,206
2023-10-03	77.000	78.950	76.600	77.800	35.668	247,342
2023-10-02	77.700	77.850	76.300	77.300	35.439	306,735
2023-09-29	79.500	79.850	77.000	77.000	35.301	203,376
2023-09-28	80.000	80.000	78.450	79.300	36.356	245,752
2023-09-27	78.300	80.000	78.000	79.700	36.539	250,381
2023-09-26	78.650	80.050	78.000	78.600	36.035	306,366
2023-09-25	77.000	80.350	77.000	79.350	36.379	482,617
2023-09-22	81.450	81.600	79.700	80.200	36.768	187,718
2023-09-21	80.450	82.500	80.450	81.750	37.479	285,864
2023-09-20	82.000	82.900	81.550	81.950	37.571	165,487
2023-09-19	80.250	82.250	79.300	81.700	37.456	322,632
2023-09-18	81.000	81.850	79.150	79.450	36.425	262,951
2023-09-15	82.000	82.300	79.700	81.000	37.135	1,887,615
2023-09-14	80.800	82.250	80.100	81.550	37.387	718,553
2023-09-13	83.000	83.000	77.000	80.100	36.723	1,152,385
2023-09-12	81.250	83.550	80.000	82.900	38.006	750,701
2023-09-11	77.650	81.850	75.800	81.850	37.525	774,269
2023-09-08	77.700	79.400	74.550	78.450	35.966	17,993,510

← NewerPage 13 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.