Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	75.900	78.550	75.300	76.800	35.210	359,159
2023-09-06	74.000	77.150	74.000	75.600	34.660	330,039
2023-09-05	77.200	77.200	74.050	74.400	34.109	262,929
2023-09-04	75.700	77.200	75.700	76.000	34.843	255,154
2023-09-01	74.200	77.100	74.200	75.350	34.545	576,120
2023-08-31	73.650	74.700	72.900	74.150	33.995	1,186,630
2023-08-30	74.200	74.750	72.450	73.350	33.628	260,167
2023-08-29	73.150	73.700	71.900	73.700	33.789	346,956
2023-08-28	72.900	73.900	72.850	73.300	33.605	200,936
2023-08-25	71.300	73.000	71.300	72.400	33.193	1,045,867
2023-08-24	72.000	72.350	71.100	71.850	32.940	570,874
2023-08-23	73.750	73.750	71.200	71.450	32.757	584,879
2023-08-22	72.750	74.000	70.850	73.750	33.811	867,088
2023-08-21	71.200	72.600	68.950	71.650	32.849	1,186,071
2023-08-18	71.250	74.100	71.250	72.300	31.457	2,261,894
2023-08-17	68.000	70.500	66.750	70.400	30.631	1,630,539
2023-08-16	64.700	67.350	64.400	67.350	29.304	686,085
2023-08-15	64.600	66.450	64.100	65.000	28.281	637,599
2023-08-14	63.300	64.500	62.350	63.900	27.803	371,516
2023-08-11	63.950	64.050	63.050	63.350	27.563	180,379
2023-08-10	62.000	64.150	62.000	63.150	27.476	305,380
2023-08-09	60.500	62.700	60.400	62.400	27.150	253,751
2023-08-08	61.600	61.600	60.000	60.500	26.323	215,570
2023-08-07	60.200	61.400	59.400	61.300	26.671	288,521
2023-08-04	59.800	62.500	59.450	60.400	26.280	718,875
2023-08-03	58.350	58.950	57.850	58.150	25.301	134,081
2023-08-02	59.700	59.700	58.100	58.450	25.431	169,512
2023-08-01	58.700	59.750	57.600	59.500	25.888	298,812
2023-07-31	57.050	59.250	57.050	58.650	25.518	327,536
2023-07-28	57.300	57.700	56.400	56.700	24.670	252,041
2023-07-27	56.500	57.650	56.500	57.500	25.018	153,923
2023-07-26	57.000	57.400	56.250	56.850	24.735	314,865
2023-07-25	57.500	57.550	56.650	57.400	24.974	193,100
2023-07-24	57.400	57.800	56.900	57.450	24.996	166,337
2023-07-21	59.000	59.000	57.200	57.400	24.974	318,807
2023-07-20	60.300	60.300	58.350	58.450	25.431	197,562
2023-07-19	59.600	60.100	58.350	60.100	26.149	270,321
2023-07-18	58.000	59.800	58.000	59.500	25.888	253,041
2023-07-17	62.600	62.600	58.500	58.550	25.475	439,922
2023-07-14	63.000	63.900	62.250	62.900	27.367	291,066
2023-07-13	65.750	65.750	63.200	63.400	27.585	533,957
2023-07-12	64.900	65.700	64.450	65.450	28.477	348,208
2023-07-11	64.000	64.900	63.000	64.250	27.955	484,112
2023-07-10	64.000	64.200	62.300	64.200	27.933	510,274
2023-07-07	61.450	63.900	60.950	63.900	27.803	611,687
2023-07-06	60.750	62.200	59.650	61.450	26.737	468,087
2023-07-05	61.050	61.500	59.200	61.150	26.606	350,381
2023-07-04	61.250	61.250	58.850	59.800	26.019	389,023
2023-07-03	61.200	62.400	60.750	60.850	26.476	610,015
2023-06-30	59.500	61.400	59.500	60.850	26.476	382,223
2023-06-29	58.050	59.400	58.000	59.200	25.758	474,280
2023-06-28	58.000	59.600	58.000	59.400	25.845	240,190
2023-06-27	59.900	59.900	57.950	59.400	25.845	378,304
2023-06-26	59.550	60.750	58.750	59.900	26.062	405,461
2023-06-23	60.500	61.500	59.700	60.350	26.258	409,179
2023-06-22	60.750	62.650	60.550	61.650	26.824	628,614
2023-06-21	60.000	62.050	60.000	61.500	26.758	635,992
2023-06-20	61.200	61.200	58.650	59.300	25.801	709,312
2023-06-19	63.000	63.000	61.050	61.700	26.845	503,743
2023-06-16	64.400	64.450	62.450	63.750	27.737	705,806

← NewerPage 14 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.