Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 129.40 | 132.90 | 128.80 | 130.90 | 126.19 | 515,788 |
| 2026-04-27 | 133.00 | 133.90 | 131.00 | 131.40 | 126.67 | 184,508 |
| 2026-04-24 | 132.30 | 132.90 | 131.10 | 132.70 | 127.92 | 205,085 |
| 2026-04-23 | 129.50 | 133.00 | 129.50 | 131.40 | 126.67 | 267,045 |
| 2026-04-22 | 134.00 | 134.00 | 128.60 | 129.80 | 125.13 | 421,649 |
| 2026-04-21 | 133.50 | 135.60 | 133.50 | 133.80 | 128.98 | 305,205 |
| 2026-04-20 | 134.90 | 135.40 | 131.40 | 133.00 | 128.21 | 251,209 |
| 2026-04-17 | 133.20 | 135.80 | 131.60 | 132.90 | 128.11 | 288,569 |
| 2026-04-16 | 135.80 | 135.80 | 132.60 | 134.90 | 130.04 | 367,705 |
| 2026-04-15 | 135.50 | 135.90 | 133.20 | 134.50 | 129.66 | 336,465 |
| 2026-04-14 | 137.70 | 140.20 | 133.10 | 134.20 | 129.37 | 569,745 |
| 2026-04-13 | 139.30 | 140.80 | 134.90 | 136.60 | 131.68 | 527,842 |
| 2026-04-10 | 142.70 | 142.70 | 137.70 | 138.20 | 133.22 | 372,971 |
| 2026-04-09 | 139.60 | 143.40 | 139.10 | 142.40 | 137.27 | 531,291 |
| 2026-04-08 | 137.00 | 139.00 | 132.00 | 138.20 | 133.22 | 607,091 |
| 2026-04-07 | 141.70 | 143.50 | 139.00 | 140.10 | 135.05 | 683,377 |
| 2026-04-01 | 138.20 | 141.70 | 137.00 | 140.60 | 135.54 | 557,245 |
| 2026-03-31 | 134.80 | 139.00 | 132.00 | 138.90 | 133.90 | 539,970 |
| 2026-03-30 | 133.20 | 135.30 | 131.30 | 135.30 | 130.43 | 590,125 |
| 2026-03-27 | 137.20 | 137.80 | 132.00 | 133.80 | 128.98 | 458,779 |
| 2026-03-26 | 135.80 | 137.40 | 134.50 | 136.80 | 131.87 | 367,930 |
| 2026-03-25 | 137.70 | 137.80 | 132.20 | 134.50 | 129.66 | 712,859 |
| 2026-03-24 | 131.20 | 139.40 | 130.00 | 138.00 | 133.03 | 757,023 |
| 2026-03-23 | 129.20 | 133.00 | 126.70 | 131.40 | 126.67 | 885,972 |
| 2026-03-20 | 135.50 | 137.30 | 132.50 | 132.80 | 128.02 | 1,043,380 |
| 2026-03-19 | 134.80 | 136.10 | 133.30 | 135.50 | 130.62 | 813,186 |
| 2026-03-18 | 127.60 | 136.90 | 127.20 | 136.50 | 131.58 | 1,014,777 |
| 2026-03-17 | 123.60 | 127.90 | 122.70 | 126.90 | 122.33 | 547,006 |
| 2026-03-16 | 122.10 | 124.20 | 121.60 | 123.50 | 119.05 | 448,464 |
| 2026-03-13 | 129.50 | 129.50 | 120.50 | 123.60 | 119.15 | 1,770,116 |
| 2026-03-12 | 130.60 | 132.70 | 129.50 | 130.40 | 125.70 | 479,554 |
| 2026-03-11 | 134.00 | 135.20 | 130.00 | 131.70 | 126.96 | 860,106 |
| 2026-03-10 | 133.10 | 134.60 | 128.50 | 134.40 | 129.56 | 1,239,310 |
| 2026-03-09 | 132.30 | 134.40 | 129.70 | 133.70 | 128.88 | 1,106,333 |
| 2026-03-06 | 133.00 | 133.00 | 129.20 | 132.50 | 127.73 | 682,034 |
| 2026-03-05 | 137.80 | 137.80 | 130.00 | 133.20 | 128.40 | 1,255,903 |
| 2026-03-04 | 136.70 | 139.10 | 133.90 | 138.00 | 133.03 | 1,498,801 |
| 2026-03-03 | 138.70 | 140.40 | 133.60 | 138.20 | 133.22 | 1,933,129 |
| 2026-03-02 | 127.70 | 137.80 | 127.50 | 136.10 | 131.20 | 2,853,642 |
| 2026-02-27 | 131.30 | 132.80 | 128.00 | 132.50 | 122.95 | 1,667,659 |
| 2026-02-26 | 126.00 | 133.00 | 125.30 | 132.00 | 122.48 | 2,156,946 |
| 2026-02-25 | 120.00 | 126.40 | 119.10 | 125.70 | 116.64 | 2,340,918 |
| 2026-02-24 | 119.80 | 121.90 | 118.60 | 121.10 | 112.37 | 1,056,910 |
| 2026-02-23 | 121.00 | 122.80 | 120.00 | 120.70 | 112.00 | 671,378 |
| 2026-02-20 | 120.80 | 122.20 | 119.90 | 121.10 | 112.37 | 817,127 |
| 2026-02-19 | 118.00 | 121.80 | 117.60 | 121.50 | 112.74 | 781,563 |
| 2026-02-18 | 114.90 | 118.00 | 114.90 | 118.00 | 109.49 | 736,652 |
| 2026-02-17 | 115.30 | 116.40 | 113.70 | 114.20 | 105.97 | 536,889 |
| 2026-02-16 | 111.50 | 116.10 | 111.50 | 115.30 | 106.99 | 602,928 |
| 2026-02-13 | 112.80 | 112.90 | 111.00 | 112.60 | 104.48 | 631,738 |
| 2026-02-12 | 111.50 | 114.60 | 109.90 | 113.50 | 105.32 | 1,077,500 |
| 2026-02-11 | 108.50 | 111.80 | 107.50 | 111.20 | 103.18 | 501,189 |
| 2026-02-10 | 110.50 | 111.50 | 107.70 | 109.60 | 101.70 | 627,659 |
| 2026-02-09 | 109.30 | 110.70 | 108.90 | 110.00 | 102.07 | 337,162 |
| 2026-02-06 | 107.20 | 109.70 | 106.40 | 108.30 | 100.49 | 390,895 |
| 2026-02-05 | 105.60 | 107.50 | 105.00 | 107.50 | 99.749 | 342,445 |
| 2026-02-04 | 109.80 | 110.00 | 104.70 | 107.30 | 99.563 | 705,583 |
| 2026-02-03 | 108.20 | 112.50 | 108.10 | 110.50 | 102.53 | 1,223,121 |
| 2026-02-02 | 107.20 | 108.50 | 106.00 | 108.20 | 100.40 | 509,853 |
| 2026-01-30 | 106.10 | 107.90 | 104.70 | 107.70 | 99.934 | 827,544 |
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.