Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	61.700	61.700	55.000	57.100	23.587	1,449,169
2023-03-14	60.100	61.800	59.200	61.500	25.404	920,424
2023-03-13	64.000	65.900	59.000	60.400	24.950	1,272,211
2023-03-10	63.400	66.000	63.300	66.000	27.263	589,396
2023-03-09	65.000	66.800	63.800	64.800	26.768	913,916
2023-03-08	61.900	65.400	61.000	65.000	26.850	1,288,373
2023-03-07	62.500	62.700	61.100	62.600	25.859	813,778
2023-03-06	60.600	62.000	59.700	61.500	25.404	1,599,995
2023-03-03	58.900	60.100	58.000	59.400	24.537	1,629,936
2023-03-02	59.500	60.100	57.200	58.500	24.165	1,846,302
2023-03-01	60.200	61.000	58.400	59.300	24.496	19,195,949
2023-02-28	66.700	68.900	66.100	68.100	28.131	721,675
2023-02-27	66.000	68.200	66.000	67.100	27.718	464,846
2023-02-24	64.000	65.800	63.800	65.800	27.181	592,235
2023-02-23	62.200	64.800	62.200	63.800	26.354	455,149
2023-02-22	63.700	64.700	62.000	62.000	25.611	442,660
2023-02-21	61.700	64.000	61.700	63.800	26.354	559,130
2023-02-20	59.900	62.500	59.900	62.300	25.735	681,015
2023-02-17	58.900	60.900	58.800	60.200	24.867	456,426
2023-02-16	57.800	59.800	57.800	59.500	24.578	396,934
2023-02-15	56.800	58.600	55.700	57.600	23.793	495,766
2023-02-14	58.500	58.500	57.200	58.200	23.063	385,687
2023-02-13	58.400	58.400	56.800	57.800	22.904	446,499
2023-02-10	61.500	61.700	58.400	58.400	23.142	396,735
2023-02-09	62.100	62.700	58.600	60.800	24.093	1,049,386
2023-02-08	64.100	64.900	59.200	60.300	23.895	1,042,033
2023-02-07	59.000	63.900	59.000	63.600	25.202	1,323,779
2023-02-06	58.500	58.700	56.700	57.700	22.865	338,125
2023-02-03	59.000	59.900	56.800	59.000	23.380	947,893
2023-02-02	62.100	62.200	56.900	59.000	23.380	1,082,572
2023-02-01	62.100	63.900	62.100	63.800	25.282	279,927
2023-01-31	62.700	64.300	61.900	62.000	24.568	519,981
2023-01-30	62.300	64.000	61.300	63.200	25.044	705,420
2023-01-27	61.600	62.800	60.000	62.400	24.727	579,122
2023-01-26	61.200	61.600	59.800	60.500	23.974	352,525
2023-01-25	64.000	64.000	60.000	60.500	23.974	722,993
2023-01-24	64.000	64.800	62.300	63.100	25.004	390,672
2023-01-23	68.200	68.200	64.300	64.400	25.520	520,667
2023-01-20	66.900	68.000	66.100	67.000	26.550	464,459
2023-01-19	64.000	66.200	64.000	66.200	26.233	405,465
2023-01-18	64.800	66.300	63.800	65.500	25.955	441,806
2023-01-17	63.400	65.200	62.800	65.200	25.837	435,124
2023-01-16	64.400	65.400	63.800	63.900	25.321	391,972
2023-01-13	63.300	65.400	63.000	64.400	25.520	556,159
2023-01-12	68.500	69.500	59.000	62.000	24.568	1,708,332
2023-01-11	68.400	72.100	67.300	69.900	27.699	876,332
2023-01-10	65.800	68.800	64.900	68.200	27.025	462,159
2023-01-09	66.500	68.000	65.400	66.100	26.193	321,602
2023-01-06	62.900	66.200	62.200	66.100	26.193	371,946
2023-01-05	62.000	63.000	60.500	62.200	24.648	546,507
2023-01-04	65.000	65.900	61.400	61.800	24.489	418,491
2023-01-03	66.200	69.300	64.600	64.800	25.678	314,199
2023-01-02	64.900	66.700	64.400	66.100	26.193	125,301
2022-12-30	64.000	66.000	64.000	64.900	25.718	245,488
2022-12-29	65.100	67.600	64.800	66.500	26.352	218,253
2022-12-28	67.000	67.300	64.900	65.500	25.955	245,083
2022-12-27	67.200	68.400	67.000	67.500	26.748	283,207
2022-12-23	67.500	68.000	66.100	66.600	26.391	237,426
2022-12-22	66.600	68.400	65.700	66.700	26.431	492,934
2022-12-21	65.000	66.600	62.600	65.700	26.035	659,115

← NewerPage 16 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.