Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	31.650	33.500	30.350	31.000	11.842	377,335
2022-04-01	30.000	31.550	30.000	31.350	11.976	250,147
2022-03-31	29.000	31.495	29.000	30.915	11.810	281,238
2022-03-30	28.500	30.665	28.500	29.790	11.380	444,541
2022-03-29	29.755	30.300	28.600	29.665	11.332	132,600
2022-03-28	31.995	31.995	29.005	29.700	11.346	265,431
2022-03-25	29.505	31.325	29.505	29.750	11.365	337,329
2022-03-24	30.000	31.490	29.205	30.470	11.640	121,866
2022-03-23	29.690	30.880	29.000	30.620	11.697	371,452
2022-03-22	29.750	30.885	28.600	28.710	10.967	162,376
2022-03-21	32.000	32.000	29.120	29.740	11.361	103,249
2022-03-18	29.500	30.500	29.205	29.900	11.422	718,419
2022-03-17	30.735	30.900	29.000	29.750	11.365	153,065
2022-03-16	28.900	30.690	28.500	30.485	11.645	181,481
2022-03-15	27.000	28.625	26.865	28.625	10.935	240,256
2022-03-14	27.395	27.395	26.000	27.110	10.356	384,893
2022-03-11	28.200	28.200	26.750	27.060	10.337	135,808
2022-03-10	27.505	28.160	26.835	27.135	10.366	208,361
2022-03-09	28.900	28.900	27.210	27.500	10.505	300,800
2022-03-08	25.450	27.995	25.450	27.530	10.517	243,967
2022-03-07	28.200	28.200	25.095	26.705	10.201	470,106
2022-03-04	30.000	30.000	27.950	28.400	10.849	366,081
2022-03-03	29.200	30.590	28.795	30.400	11.613	321,446
2022-03-02	31.000	31.000	29.545	29.900	11.422	201,212
2022-03-01	31.520	32.250	30.700	31.000	11.842	225,469
2022-02-28	30.500	32.790	29.845	30.780	11.758	267,995
2022-02-25	31.200	31.995	30.205	31.700	12.110	252,148
2022-02-24	30.000	31.805	29.600	30.795	11.764	312,975
2022-02-23	33.500	33.500	31.500	32.600	12.453	116,618
2022-02-22	30.365	32.745	29.210	32.200	12.301	422,730
2022-02-21	34.500	34.500	31.350	31.490	12.029	238,168
2022-02-18	33.535	34.500	32.355	34.500	13.179	152,816
2022-02-17	34.765	34.765	32.535	32.960	12.591	326,946
2022-02-16	35.100	36.000	33.000	33.750	12.893	310,954
2022-02-15	32.600	34.595	32.325	34.400	13.141	320,703
2022-02-14	33.295	33.895	30.700	32.560	12.438	270,237
2022-02-11	34.195	34.195	32.000	33.075	12.635	511,353
2022-02-10	30.700	33.000	30.400	32.500	12.415	935,568
2022-02-09	29.500	31.000	29.015	30.310	11.579	646,291
2022-02-08	29.500	29.500	27.225	28.110	10.738	93,853
2022-02-07	29.500	29.500	27.515	28.455	10.870	100,474
2022-02-04	29.985	29.985	28.000	28.280	10.803	109,429
2022-02-03	27.200	28.745	27.200	28.120	10.742	113,902
2022-02-02	25.995	28.000	25.505	27.000	10.314	332,743
2022-02-01	25.200	26.070	25.100	25.500	9.741	247,695
2022-01-31	25.500	26.495	24.755	25.100	9.588	172,544
2022-01-28	27.000	27.000	25.300	25.320	9.672	96,138
2022-01-27	25.500	26.345	24.940	25.675	9.808	146,759
2022-01-26	26.200	26.685	25.150	25.150	9.607	113,265
2022-01-25	26.340	27.030	25.255	25.490	9.737	88,406
2022-01-24	27.215	27.215	24.620	25.250	9.646	471,606
2022-01-21	27.000	27.000	25.165	26.000	9.932	97,633
2022-01-20	26.495	27.420	24.555	26.445	10.102	277,109
2022-01-19	24.805	25.605	24.805	25.200	9.627	36,786
2022-01-18	26.000	26.040	25.000	25.610	9.783	361,457
2022-01-17	26.200	26.675	26.000	26.085	9.965	216,562
2022-01-14	27.000	27.000	26.000	26.240	10.024	64,183
2022-01-13	25.200	26.750	25.200	26.260	10.031	195,061
2022-01-12	27.000	27.000	24.985	25.400	9.703	133,186
2022-01-11	28.990	28.990	26.500	26.750	10.219	115,113

← NewerPage 20 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.