Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 163.00 | 164.00 | 160.00 | 163.50 | 162.76 | 266,388 |
| 2026-07-23 | 160.20 | 168.00 | 160.20 | 163.00 | 162.26 | 418,465 |
| 2026-07-22 | 159.80 | 162.20 | 158.50 | 159.60 | 158.88 | 210,142 |
| 2026-07-21 | 155.50 | 160.10 | 154.00 | 159.40 | 158.68 | 188,104 |
| 2026-07-20 | 155.50 | 157.30 | 152.80 | 156.20 | 155.49 | 287,555 |
| 2026-07-17 | 158.10 | 159.50 | 154.10 | 154.80 | 154.10 | 284,864 |
| 2026-07-16 | 157.50 | 159.70 | 156.40 | 159.00 | 158.28 | 266,806 |
| 2026-07-15 | 159.80 | 160.80 | 157.90 | 159.60 | 158.88 | 177,599 |
| 2026-07-14 | 158.00 | 160.00 | 157.10 | 159.10 | 158.38 | 310,434 |
| 2026-07-13 | 153.90 | 157.00 | 153.90 | 155.00 | 154.30 | 246,616 |
| 2026-07-10 | 147.30 | 152.70 | 144.70 | 152.00 | 151.31 | 237,747 |
| 2026-07-09 | 151.00 | 151.00 | 145.30 | 145.50 | 144.84 | 263,310 |
| 2026-07-08 | 149.30 | 151.60 | 148.20 | 151.20 | 150.51 | 149,729 |
| 2026-07-07 | 148.40 | 149.50 | 145.00 | 147.80 | 147.13 | 139,331 |
| 2026-07-06 | 151.40 | 151.40 | 143.60 | 146.70 | 146.03 | 476,003 |
| 2026-07-03 | 148.10 | 151.90 | 147.80 | 150.10 | 149.42 | 260,129 |
| 2026-07-02 | 139.50 | 148.70 | 139.40 | 148.70 | 148.02 | 171,660 |
| 2026-07-01 | 145.70 | 146.00 | 138.10 | 140.90 | 140.26 | 561,981 |
| 2026-06-30 | 150.00 | 151.30 | 144.40 | 144.90 | 144.24 | 218,574 |
| 2026-06-29 | 151.00 | 151.10 | 145.60 | 148.70 | 148.02 | 148,697 |
| 2026-06-26 | 153.70 | 156.20 | 148.70 | 149.00 | 148.32 | 368,575 |
| 2026-06-25 | 153.10 | 154.10 | 149.70 | 153.70 | 153.00 | 123,258 |
| 2026-06-24 | 155.00 | 157.70 | 153.50 | 153.50 | 152.80 | 226,942 |
| 2026-06-23 | 152.80 | 155.10 | 151.50 | 154.40 | 153.70 | 155,969 |
| 2026-06-22 | 148.60 | 154.80 | 148.60 | 153.70 | 153.00 | 193,716 |
| 2026-06-19 | 146.80 | 150.50 | 146.00 | 147.90 | 147.23 | 293,543 |
| 2026-06-18 | 151.30 | 151.30 | 144.10 | 146.30 | 145.64 | 696,234 |
| 2026-06-17 | 153.20 | 153.60 | 150.20 | 151.30 | 150.61 | 155,795 |
| 2026-06-16 | 153.10 | 157.00 | 153.10 | 153.90 | 153.20 | 366,258 |
| 2026-06-15 | 158.70 | 158.70 | 151.00 | 152.30 | 151.61 | 282,202 |
| 2026-06-12 | 158.70 | 160.80 | 157.00 | 159.60 | 158.88 | 450,909 |
| 2026-06-11 | 156.00 | 162.70 | 155.70 | 161.10 | 160.37 | 811,781 |
| 2026-06-10 | 147.70 | 152.90 | 146.40 | 152.20 | 151.51 | 409,593 |
| 2026-06-09 | 142.90 | 149.50 | 142.00 | 149.40 | 148.72 | 351,360 |
| 2026-06-08 | 146.40 | 147.10 | 144.20 | 144.50 | 143.84 | 220,354 |
| 2026-06-05 | 142.90 | 147.90 | 142.00 | 146.80 | 146.13 | 273,173 |
| 2026-06-04 | 138.70 | 143.80 | 137.70 | 142.90 | 142.25 | 283,631 |
| 2026-06-03 | 138.50 | 138.50 | 134.30 | 138.20 | 137.57 | 482,130 |
| 2026-06-02 | 137.00 | 139.40 | 136.90 | 137.50 | 136.88 | 253,270 |
| 2026-06-01 | 137.00 | 138.50 | 136.50 | 137.70 | 137.07 | 254,319 |
| 2026-05-29 | 139.50 | 140.60 | 136.10 | 137.00 | 136.38 | 607,229 |
| 2026-05-28 | 142.90 | 142.90 | 136.50 | 139.20 | 138.57 | 425,536 |
| 2026-05-27 | 142.90 | 145.90 | 140.70 | 141.60 | 140.96 | 348,358 |
| 2026-05-26 | 140.70 | 142.90 | 139.60 | 142.90 | 142.25 | 252,075 |
| 2026-05-22 | 150.00 | 150.00 | 139.40 | 141.00 | 140.36 | 538,375 |
| 2026-05-21 | 147.60 | 151.70 | 147.50 | 150.00 | 149.32 | 339,006 |
| 2026-05-20 | 145.00 | 148.50 | 144.70 | 148.20 | 147.53 | 390,368 |
| 2026-05-19 | 142.90 | 145.80 | 142.90 | 144.70 | 144.04 | 569,656 |
| 2026-05-18 | 139.20 | 144.00 | 137.50 | 143.00 | 142.35 | 518,248 |
| 2026-05-15 | 143.00 | 144.60 | 141.20 | 143.90 | 138.72 | 535,449 |
| 2026-05-13 | 141.60 | 143.70 | 140.00 | 142.10 | 136.98 | 514,490 |
| 2026-05-12 | 139.00 | 141.80 | 138.60 | 141.50 | 136.40 | 489,476 |
| 2026-05-11 | 135.90 | 139.00 | 134.70 | 137.20 | 132.26 | 796,470 |
| 2026-05-08 | 124.50 | 132.80 | 121.70 | 132.00 | 127.25 | 1,058,384 |
| 2026-05-07 | 129.00 | 129.40 | 125.30 | 126.20 | 121.65 | 398,983 |
| 2026-05-06 | 128.50 | 131.70 | 126.70 | 128.00 | 123.39 | 447,764 |
| 2026-05-05 | 127.60 | 130.70 | 123.80 | 130.70 | 125.99 | 804,487 |
| 2026-05-04 | 134.40 | 136.60 | 131.40 | 132.30 | 127.54 | 430,350 |
| 2026-04-30 | 133.30 | 134.90 | 131.40 | 132.50 | 127.73 | 298,594 |
| 2026-04-29 | 131.60 | 133.80 | 130.60 | 132.20 | 127.44 | 332,199 |
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.