Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	64.400	64.450	62.450	63.750	27.737	705,806
2023-06-15	63.400	64.500	63.000	64.000	27.846	674,269
2023-06-14	63.000	63.500	62.300	63.450	27.607	324,664
2023-06-13	62.750	63.200	61.800	63.000	27.411	804,207
2023-06-12	61.800	62.900	61.350	61.550	26.780	488,111
2023-06-09	62.700	63.900	62.350	63.400	27.585	496,247
2023-06-08	62.500	63.700	61.800	62.600	27.237	881,955
2023-06-07	61.800	64.550	61.750	63.650	27.694	752,527
2023-06-06	62.600	64.000	61.900	62.000	26.976	1,106,450
2023-06-05	64.100	64.600	62.500	63.150	27.476	1,247,736
2023-06-02	64.500	65.000	63.250	64.200	27.933	1,101,562
2023-06-01	63.000	65.000	61.800	64.500	28.064	1,456,334
2023-05-31	64.300	65.000	61.050	62.050	26.998	1,910,412
2023-05-30	63.600	66.800	63.600	65.500	28.499	1,277,488
2023-05-26	61.300	63.650	61.300	63.500	27.629	1,097,376
2023-05-25	62.200	63.250	61.200	61.200	26.628	1,171,478
2023-05-24	63.750	64.000	61.450	62.000	26.976	16,112,250
2023-05-23	68.400	73.150	68.400	72.700	31.631	577,428
2023-05-22	67.550	69.300	67.550	68.450	29.782	385,322
2023-05-19	68.000	68.000	66.350	68.000	29.586	533,460
2023-05-16	68.200	69.350	67.100	67.400	29.325	453,818
2023-05-15	68.000	69.650	67.500	68.900	29.978	626,290
2023-05-12	68.250	69.850	66.400	69.500	30.239	508,073
2023-05-11	69.150	70.400	67.550	67.900	29.543	666,571
2023-05-10	69.950	70.500	66.200	67.550	29.391	658,728
2023-05-09	68.400	69.800	65.700	69.800	30.370	731,810
2023-05-08	65.000	69.000	64.100	68.450	29.782	1,230,240
2023-05-05	63.700	67.400	62.600	66.900	27.635	1,611,099
2023-05-04	68.800	68.800	60.000	62.000	25.611	2,235,726
2023-05-03	67.450	68.900	64.350	66.500	27.470	579,018
2023-05-02	69.150	70.500	67.500	67.700	27.965	719,210
2023-04-28	68.100	69.400	67.000	69.100	28.544	609,312
2023-04-27	68.500	68.500	65.050	67.750	27.986	598,212
2023-04-26	69.850	70.000	66.500	67.150	27.738	715,660
2023-04-25	68.000	70.000	66.300	68.900	28.461	770,220
2023-04-24	65.900	68.000	65.800	68.000	28.089	843,316
2023-04-21	66.600	68.350	65.250	65.550	27.077	760,511
2023-04-20	62.000	66.000	61.550	65.400	27.015	979,471
2023-04-19	62.250	63.550	61.400	61.550	25.425	298,288
2023-04-18	62.950	63.350	62.000	62.600	25.859	579,702
2023-04-17	62.350	63.250	61.600	62.250	25.714	315,318
2023-04-14	61.000	63.100	60.850	62.450	25.797	533,820
2023-04-13	59.150	61.450	58.900	61.450	25.384	748,590
2023-04-12	58.650	61.100	57.050	59.300	24.496	1,536,896
2023-04-11	56.850	57.750	54.900	56.800	23.463	515,475
2023-04-05	54.400	56.200	53.900	56.150	23.194	202,452
2023-04-04	57.000	57.000	54.800	54.800	22.637	244,189
2023-04-03	58.750	58.750	54.700	54.700	22.595	497,522
2023-03-31	58.800	59.100	58.000	58.900	24.330	256,421
2023-03-30	57.400	58.700	57.200	58.700	24.248	316,680
2023-03-29	56.900	57.700	55.700	57.400	23.711	333,587
2023-03-28	56.600	56.900	55.700	56.500	23.339	351,431
2023-03-27	54.600	55.900	53.600	55.800	23.050	282,064
2023-03-24	57.000	57.000	54.200	55.300	22.843	511,159
2023-03-23	57.700	58.100	56.400	56.600	23.380	265,587
2023-03-22	57.000	58.600	56.200	58.000	23.959	350,985
2023-03-21	56.600	58.000	56.300	57.000	23.546	463,247
2023-03-20	55.500	56.800	53.500	56.500	23.339	531,131
2023-03-17	57.400	59.200	55.900	55.900	23.091	2,746,698
2023-03-16	57.700	57.800	55.400	56.800	23.463	653,380

← NewerPage 15 of 21 · 1,229 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.