Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	39.050	39.050	36.000	38.550	15.025	223,293
2022-09-26	36.550	37.850	35.000	37.150	14.480	347,904
2022-09-23	42.350	42.400	37.600	37.700	14.694	469,899
2022-09-22	41.800	42.000	40.500	41.950	16.350	419,092
2022-09-21	38.250	41.450	38.250	41.150	16.039	388,669
2022-09-20	37.000	39.850	37.000	39.000	15.201	506,905
2022-09-19	38.500	38.500	36.200	37.250	14.519	251,125
2022-09-16	41.950	41.950	38.050	39.250	15.298	352,865
2022-09-15	40.800	41.250	38.550	41.000	15.980	397,528
2022-09-14	39.650	40.300	38.150	40.200	15.668	175,205
2022-09-13	39.000	39.500	37.800	38.550	15.025	233,377
2022-09-12	37.000	39.950	36.700	38.900	15.162	252,792
2022-09-09	36.000	38.450	35.750	37.000	14.421	215,192
2022-09-08	37.650	37.800	35.100	35.250	13.739	677,639
2022-09-07	35.300	37.600	35.050	37.200	14.499	347,495
2022-09-06	36.600	37.100	35.500	36.050	14.051	200,933
2022-09-05	38.000	38.000	36.500	37.150	14.480	164,152
2022-09-02	38.200	38.300	37.250	38.200	14.593	300,993
2022-09-01	39.150	39.150	37.750	38.700	14.784	185,473
2022-08-31	39.250	40.350	38.700	38.900	14.860	220,214
2022-08-30	40.450	41.600	38.350	39.450	15.070	216,144
2022-08-29	40.000	41.100	39.800	40.450	15.452	209,708
2022-08-26	41.500	41.950	40.400	41.000	15.662	191,737
2022-08-25	41.600	42.450	41.000	42.250	16.140	205,101
2022-08-24	41.950	42.600	40.600	42.450	16.216	186,500
2022-08-23	40.000	41.500	39.950	41.200	15.739	353,182
2022-08-22	42.300	42.300	39.550	40.050	15.299	453,204
2022-08-19	44.400	44.400	41.850	42.100	16.082	490,875
2022-08-18	43.400	44.100	42.100	43.800	16.732	542,315
2022-08-17	44.000	44.050	39.800	42.600	16.273	831,923
2022-08-16	42.500	44.300	41.800	43.300	16.541	677,148
2022-08-15	42.450	43.550	40.150	41.350	15.796	792,051
2022-08-12	38.800	42.450	38.800	41.000	15.662	1,136,028
2022-08-11	35.800	37.900	35.500	37.050	14.153	798,474
2022-08-10	33.750	34.000	33.450	33.800	12.912	240,920
2022-08-09	33.000	34.000	33.000	34.000	12.988	124,305
2022-08-08	34.600	34.600	33.350	33.700	12.874	149,617
2022-08-05	34.200	35.100	33.550	34.800	13.294	122,237
2022-08-04	34.800	35.100	34.400	34.800	13.294	126,585
2022-08-03	34.300	35.100	33.900	34.900	13.332	283,649
2022-08-02	36.650	36.650	33.850	34.100	13.026	191,007
2022-08-01	35.000	37.700	34.600	35.000	13.370	348,164
2022-07-29	34.950	35.100	34.350	34.550	13.198	378,999
2022-07-28	35.000	35.100	33.950	34.400	13.141	246,915
2022-07-27	34.900	35.500	34.400	34.800	13.294	104,368
2022-07-26	35.500	35.750	34.300	34.400	13.141	181,790
2022-07-25	36.000	36.000	34.600	35.500	13.561	110,583
2022-07-22	37.000	37.000	34.600	35.150	13.427	214,913
2022-07-21	35.600	36.300	34.800	35.500	13.561	318,576
2022-07-20	34.800	35.400	33.500	35.000	13.370	394,325
2022-07-19	32.600	36.200	32.500	34.200	13.065	616,006
2022-07-18	28.100	33.650	28.100	32.550	12.434	630,595
2022-07-15	27.900	28.900	27.100	28.600	10.925	200,353
2022-07-14	29.000	29.000	27.000	27.300	10.429	160,777
2022-07-13	29.000	29.500	28.000	28.250	10.792	376,599
2022-07-12	27.250	29.450	27.000	28.800	11.002	412,434
2022-07-11	26.750	27.400	26.500	27.000	10.314	39,702
2022-07-08	25.200	27.400	25.200	26.600	10.161	73,052
2022-07-07	25.050	27.000	25.050	26.600	10.161	120,993
2022-07-06	25.650	26.100	25.000	25.550	9.760	268,530

← NewerPage 18 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.