Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	105.00	106.30	104.10	104.90	97.336	496,856
2026-01-28	103.10	104.70	102.30	104.60	97.058	414,919
2026-01-27	100.20	103.50	100.20	102.50	95.109	603,856
2026-01-26	100.40	100.70	99.150	99.400	92.233	354,235
2026-01-23	100.00	100.40	98.200	100.40	93.161	317,946
2026-01-22	100.80	102.00	99.500	100.00	92.790	316,625
2026-01-21	99.700	100.00	97.900	99.950	92.743	422,127
2026-01-20	98.400	101.30	98.050	99.700	92.511	408,813
2026-01-19	99.500	99.950	98.000	98.600	91.490	498,080
2026-01-16	99.800	101.60	98.900	101.50	94.181	516,882
2026-01-15	103.70	105.80	97.000	98.400	91.305	1,390,366
2026-01-14	103.60	103.60	101.30	103.20	95.759	345,248
2026-01-13	102.10	104.30	101.00	103.80	96.316	417,155
2026-01-12	100.10	102.00	99.600	102.00	94.645	345,351
2026-01-09	100.80	102.80	100.80	100.80	93.532	406,646
2026-01-08	101.70	102.30	100.50	100.50	93.253	236,475
2026-01-07	98.400	101.80	97.700	101.70	94.367	866,866
2026-01-06	98.450	99.350	97.000	97.700	90.655	269,448
2026-01-05	97.600	98.500	96.500	97.400	90.377	281,438
2026-01-02	98.100	99.300	96.200	97.850	90.795	324,789
2025-12-30	98.000	99.050	97.350	98.050	90.980	424,294
2025-12-29	95.500	97.500	95.500	97.150	90.145	508,502
2025-12-23	94.850	95.550	94.350	95.500	88.614	198,887
2025-12-22	95.650	95.950	94.850	95.000	88.150	238,212
2025-12-19	98.400	99.200	94.350	94.750	87.918	652,386
2025-12-18	96.650	98.900	96.650	98.300	91.212	357,534
2025-12-17	97.750	97.750	96.350	97.050	90.052	217,676
2025-12-16	96.550	97.800	95.650	97.000	90.006	386,225
2025-12-15	95.950	97.000	95.250	96.650	89.681	336,450
2025-12-12	96.600	96.850	95.300	95.950	89.032	228,028
2025-12-11	94.450	96.800	93.950	96.450	89.496	313,260
2025-12-10	96.000	96.500	93.950	94.450	87.640	382,817
2025-12-09	95.750	96.700	94.950	95.250	88.382	302,149
2025-12-08	93.500	96.250	93.400	96.150	89.217	669,446
2025-12-05	92.000	92.900	91.400	92.050	85.413	542,727
2025-12-04	89.900	92.500	89.500	91.750	85.134	749,296
2025-12-03	91.000	92.000	88.900	89.250	82.815	496,826
2025-12-02	90.500	91.100	89.050	90.500	83.975	381,595
2025-12-01	90.000	90.400	88.900	90.300	83.789	271,226
2025-11-28	88.900	89.450	88.100	89.100	82.675	342,033
2025-11-27	88.000	90.300	88.000	88.400	82.026	365,883
2025-11-26	87.100	87.900	86.100	87.700	81.376	428,653
2025-11-25	86.050	88.450	85.650	87.400	81.098	531,957
2025-11-24	87.650	87.650	85.100	85.100	78.964	455,476
2025-11-21	87.950	88.000	86.400	86.900	80.634	401,602
2025-11-20	89.950	90.500	88.100	88.800	82.397	354,185
2025-11-19	87.100	89.800	87.100	89.700	83.232	557,590
2025-11-18	87.600	88.500	86.650	87.100	80.820	300,164
2025-11-17	86.100	87.750	86.100	87.300	81.005	503,017
2025-11-14	85.650	86.050	84.850	85.950	79.753	605,996
2025-11-13	87.300	87.300	85.000	86.000	79.799	734,830
2025-11-12	89.100	89.100	87.350	87.800	81.469	446,056
2025-11-11	88.900	90.050	88.150	88.150	81.794	510,317
2025-11-10	90.350	91.000	87.900	88.800	82.397	721,658
2025-11-07	92.100	92.500	90.050	90.600	82.608	822,053
2025-11-06	87.650	90.200	87.350	89.000	81.149	489,603
2025-11-05	86.200	88.300	85.500	87.350	79.645	596,569
2025-11-04	90.200	90.200	86.100	86.600	78.961	683,771
2025-11-03	91.450	91.600	89.650	90.650	82.653	708,799
2025-10-31	90.000	92.300	88.850	90.850	82.836	841,140

← NewerPage 4 of 21 · 1,227 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.