Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	61.000	63.700	60.500	63.600	25.202	318,647
2022-12-19	63.600	63.600	58.900	61.800	24.489	558,554
2022-12-16	61.300	64.300	60.300	63.100	25.004	575,958
2022-12-15	60.900	63.000	60.000	61.300	24.291	265,599
2022-12-14	60.700	61.900	59.500	60.500	23.974	144,002
2022-12-13	59.000	61.400	58.700	59.900	23.736	500,365
2022-12-12	60.300	60.300	58.400	59.000	23.380	291,975
2022-12-09	61.300	61.300	59.100	60.300	23.895	177,009
2022-12-08	59.000	61.300	58.700	61.300	24.291	286,641
2022-12-07	59.000	59.500	57.700	59.000	23.380	217,876
2022-12-06	57.500	58.900	57.300	58.700	23.261	232,311
2022-12-05	56.200	58.700	55.500	58.000	22.983	186,972
2022-12-02	55.700	56.500	54.800	56.300	22.310	126,286
2022-12-01	57.600	58.300	56.100	56.100	22.231	270,400
2022-11-30	57.300	59.300	56.800	57.900	22.944	1,530,640
2022-11-29	56.000	57.200	54.800	57.200	22.666	281,436
2022-11-28	56.600	56.600	54.700	55.500	21.993	260,690
2022-11-25	59.900	59.900	56.000	57.100	22.627	155,024
2022-11-24	57.500	58.700	57.000	58.400	23.142	230,382
2022-11-23	56.800	59.200	56.800	57.400	22.746	331,672
2022-11-22	58.000	58.000	55.700	56.000	22.191	375,250
2022-11-21	56.500	59.500	56.500	57.600	22.825	240,614
2022-11-18	57.000	59.200	57.000	58.200	23.063	206,049
2022-11-17	57.200	58.100	56.100	57.300	22.706	381,352
2022-11-16	60.000	60.500	56.200	56.900	22.548	381,768
2022-11-15	61.300	61.400	58.200	59.800	23.697	487,647
2022-11-14	62.000	64.000	60.600	60.800	24.093	567,322
2022-11-11	66.800	68.300	62.400	62.500	24.767	650,816
2022-11-10	65.100	67.500	63.800	66.100	26.193	479,666
2022-11-09	66.000	68.300	64.500	64.900	25.718	503,601
2022-11-08	64.100	66.700	63.300	65.900	25.685	423,680
2022-11-07	62.600	65.000	61.500	63.400	24.711	722,821
2022-11-04	63.600	63.600	60.300	62.200	24.243	385,316
2022-11-03	60.000	62.300	59.500	61.800	24.087	489,062
2022-11-02	60.600	61.500	59.000	60.000	23.386	645,117
2022-11-01	60.700	61.600	58.400	60.000	23.386	470,732
2022-10-31	57.100	58.700	56.100	58.400	22.762	809,626
2022-10-28	50.500	55.500	49.500	55.400	21.593	1,009,667
2022-10-27	50.100	52.000	49.000	49.400	19.254	547,367
2022-10-26	49.900	50.800	48.750	49.750	19.391	535,144
2022-10-25	50.100	51.600	48.450	48.750	19.001	568,158
2022-10-24	48.700	49.550	48.000	48.850	19.040	335,190
2022-10-21	49.000	49.000	47.300	47.900	18.669	294,650
2022-10-20	47.400	49.000	45.600	47.500	18.514	345,065
2022-10-19	46.600	47.300	45.650	47.000	18.319	381,207
2022-10-18	47.000	47.100	45.400	46.800	18.241	251,550
2022-10-17	45.550	46.950	45.200	45.950	17.909	223,026
2022-10-14	46.000	47.000	43.950	45.800	17.851	295,557
2022-10-13	42.000	45.650	41.950	45.300	17.656	378,156
2022-10-12	42.000	43.050	41.150	42.100	16.409	376,796
2022-10-11	41.950	42.150	40.650	42.050	16.389	226,622
2022-10-10	41.950	43.000	40.950	42.300	16.487	212,112
2022-10-07	41.200	42.100	41.050	41.450	16.156	151,594
2022-10-06	40.000	41.850	39.450	41.550	16.195	448,030
2022-10-05	37.700	39.200	37.250	39.200	15.279	145,600
2022-10-04	37.000	39.750	37.000	38.350	14.947	113,784
2022-10-03	36.000	39.900	36.000	39.800	15.512	223,366
2022-09-30	35.150	37.800	35.150	37.250	14.519	97,837
2022-09-29	38.000	38.200	35.650	35.900	13.992	181,168
2022-09-28	37.900	37.900	36.350	37.150	14.480	122,959

← NewerPage 17 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.