Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	26.300	26.750	25.700	25.900	9.894	154,038
2022-07-04	27.100	27.100	26.000	26.450	10.104	103,118
2022-07-01	27.600	27.600	25.850	26.200	10.009	182,682
2022-06-30	27.700	28.550	27.000	27.150	10.371	57,005
2022-06-29	26.950	28.600	26.950	27.700	10.582	288,135
2022-06-28	28.050	29.050	27.600	27.850	10.639	281,855
2022-06-27	29.450	29.450	27.250	28.200	10.773	96,126
2022-06-24	27.400	30.000	26.800	28.450	10.868	215,887
2022-06-23	27.200	28.550	26.700	26.850	10.257	233,072
2022-06-22	27.000	27.850	26.300	27.400	10.467	191,603
2022-06-21	27.650	29.700	27.600	27.800	10.620	293,984
2022-06-20	28.150	28.650	27.650	28.000	10.696	116,661
2022-06-17	28.750	30.600	27.700	28.150	10.753	249,181
2022-06-16	31.200	31.400	28.500	28.500	10.887	110,423
2022-06-15	30.000	31.400	29.300	31.000	11.842	179,550
2022-06-14	29.150	31.000	29.050	30.500	11.651	316,868
2022-06-13	30.000	31.150	28.800	30.000	11.460	296,362
2022-06-10	31.000	31.400	29.350	30.050	11.479	269,233
2022-06-09	32.050	33.000	30.550	31.250	11.938	203,406
2022-06-08	34.250	34.250	32.050	33.800	12.912	382,285
2022-06-07	34.500	34.500	33.000	34.200	13.065	157,916
2022-06-03	34.150	34.200	33.600	33.950	12.969	59,400
2022-06-02	34.300	34.300	33.000	33.550	12.816	263,224
2022-06-01	35.200	35.200	33.300	33.650	12.854	206,621
2022-05-31	34.000	35.000	33.500	34.050	13.007	206,190
2022-05-30	37.000	37.000	32.500	33.850	12.931	223,181
2022-05-27	37.250	38.000	34.500	34.750	13.275	460,965
2022-05-25	34.100	36.500	34.100	36.000	13.752	591,073
2022-05-24	32.600	33.950	32.150	33.500	12.797	169,192
2022-05-23	32.900	33.100	31.300	32.600	12.453	105,068
2022-05-20	33.950	33.950	32.900	32.900	12.568	113,175
2022-05-19	32.550	33.500	31.600	33.050	12.625	113,440
2022-05-18	34.000	34.000	33.100	33.500	12.797	124,056
2022-05-16	32.850	33.850	32.200	33.250	12.702	164,472
2022-05-13	31.450	32.500	30.750	32.500	12.415	289,810
2022-05-12	31.700	31.700	30.600	31.000	11.842	195,002
2022-05-11	30.050	32.000	30.050	31.900	12.186	405,004
2022-05-10	28.950	30.200	28.900	29.500	11.269	135,120
2022-05-09	30.500	31.500	28.950	30.600	11.689	301,787
2022-05-06	29.900	30.450	28.200	30.300	11.575	444,301
2022-05-05	32.000	32.000	28.800	29.000	11.078	390,475
2022-05-04	30.100	32.200	30.100	31.750	12.129	420,277
2022-05-03	29.800	29.950	27.750	29.600	11.307	118,595
2022-05-02	29.600	30.600	28.000	29.300	11.193	298,390
2022-04-29	27.600	29.900	27.600	29.600	11.307	103,043
2022-04-28	27.600	29.850	27.600	28.750	10.983	153,659
2022-04-27	27.800	29.000	27.800	28.300	10.811	128,290
2022-04-26	27.150	28.350	26.550	28.000	10.696	203,074
2022-04-25	27.700	27.700	25.550	26.700	10.200	286,634
2022-04-22	29.800	29.800	27.850	27.900	10.658	194,979
2022-04-21	29.250	29.250	28.400	28.850	11.021	177,848
2022-04-20	28.500	29.350	27.650	28.500	10.887	185,292
2022-04-19	27.700	28.950	27.700	28.300	10.811	104,639
2022-04-13	26.800	28.000	26.800	27.050	10.333	72,045
2022-04-12	27.900	28.700	26.400	27.050	10.333	166,836
2022-04-11	27.800	28.550	27.450	27.600	10.543	122,284
2022-04-08	28.800	29.250	26.900	28.600	10.925	109,168
2022-04-07	29.900	30.000	28.800	28.800	11.002	117,245
2022-04-06	32.000	32.000	30.050	30.050	11.479	193,039
2022-04-05	30.200	31.800	30.200	31.600	12.071	148,463

← NewerPage 19 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.