Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 28.000 | 28.800 | 27.525 | 27.535 | 10.519 | 251,014 |
| 2022-01-07 | 26.400 | 28.990 | 26.400 | 27.120 | 10.360 | 579,166 |
| 2022-01-06 | 25.725 | 27.200 | 25.400 | 26.090 | 9.967 | 87,816 |
| 2022-01-05 | 26.500 | 26.545 | 24.900 | 26.000 | 9.932 | 254,702 |
| 2022-01-04 | 25.900 | 27.000 | 24.870 | 26.500 | 10.123 | 624,436 |
| 2022-01-03 | 23.900 | 24.675 | 23.900 | 24.600 | 9.397 | 138,144 |
| 2021-12-30 | 22.800 | 23.000 | 22.000 | 23.000 | 8.786 | 213,747 |
| 2021-12-29 | 22.650 | 23.100 | 22.450 | 22.850 | 8.729 | 49,395 |
| 2021-12-28 | 23.000 | 23.000 | 22.210 | 22.650 | 8.652 | 50,953 |
| 2021-12-27 | 22.900 | 22.900 | 21.800 | 22.250 | 8.500 | 41,862 |
| 2021-12-23 | 22.500 | 22.680 | 21.610 | 22.680 | 8.664 | 86,288 |
| 2021-12-22 | 21.690 | 22.995 | 21.690 | 22.710 | 8.675 | 93,087 |
| 2021-12-21 | 21.200 | 21.685 | 21.200 | 21.550 | 8.232 | 156,194 |
| 2021-12-20 | 22.990 | 22.990 | 21.105 | 21.500 | 8.213 | 150,685 |
| 2021-12-17 | 22.600 | 22.800 | 22.300 | 22.405 | 8.559 | 104,040 |
| 2021-12-16 | 23.250 | 23.690 | 22.570 | 22.700 | 8.672 | 160,000 |
| 2021-12-15 | 23.245 | 23.500 | 22.700 | 23.250 | 8.882 | 211,018 |
| 2021-12-14 | 24.000 | 24.000 | 22.545 | 22.600 | 8.633 | 335,724 |
| 2021-12-13 | 23.000 | 23.955 | 22.055 | 23.360 | 8.924 | 737,630 |
| 2021-12-10 | 21.095 | 21.125 | 20.990 | 21.000 | 8.022 | 535,525 |
| 2021-12-09 | 21.180 | 21.220 | 21.000 | 21.120 | 8.068 | 142,695 |
| 2021-12-08 | 21.200 | 21.200 | 21.000 | 21.195 | 8.097 | 261,008 |
| 2021-12-07 | 20.900 | 21.375 | 20.900 | 21.050 | 8.041 | 778,547 |
| 2021-12-06 | 20.900 | 20.900 | 20.715 | 20.800 | 7.946 | 493,072 |
| 2021-12-03 | 20.900 | 21.000 | 20.190 | 20.900 | 7.984 | 861,866 |
| 2021-12-02 | 21.500 | 21.500 | 20.760 | 20.770 | 7.934 | 715,212 |
| 2021-12-01 | 21.900 | 21.900 | 20.750 | 20.800 | 7.946 | 1,255,368 |
| 2021-11-30 | 20.950 | 21.000 | 20.595 | 21.000 | 8.022 | 1,799,132 |
| 2021-11-29 | 21.305 | 21.500 | 20.730 | 20.950 | 8.003 | 5,027,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.