Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 90.000 | 92.300 | 88.850 | 90.850 | 82.836 | 841,140 |
| 2025-10-30 | 87.850 | 90.850 | 84.000 | 90.100 | 82.152 | 2,876,226 |
| 2025-10-29 | 94.850 | 97.750 | 94.050 | 96.600 | 88.079 | 726,018 |
| 2025-10-28 | 94.650 | 95.150 | 93.350 | 94.800 | 86.437 | 451,105 |
| 2025-10-27 | 93.850 | 95.400 | 92.950 | 95.000 | 86.620 | 627,504 |
| 2025-10-24 | 94.500 | 94.700 | 93.000 | 93.650 | 85.389 | 279,776 |
| 2025-10-23 | 91.650 | 94.650 | 91.650 | 93.750 | 85.480 | 392,707 |
| 2025-10-22 | 93.650 | 94.200 | 91.000 | 92.550 | 84.386 | 935,868 |
| 2025-10-21 | 95.300 | 95.450 | 93.050 | 93.500 | 85.252 | 510,915 |
| 2025-10-20 | 95.700 | 96.350 | 94.500 | 95.700 | 87.258 | 326,206 |
| 2025-10-17 | 92.800 | 94.900 | 92.050 | 94.800 | 86.437 | 488,093 |
| 2025-10-16 | 94.150 | 94.600 | 93.050 | 93.700 | 85.434 | 309,468 |
| 2025-10-15 | 93.900 | 95.250 | 93.000 | 93.900 | 85.617 | 571,167 |
| 2025-10-14 | 91.800 | 94.600 | 91.200 | 93.350 | 85.115 | 677,573 |
| 2025-10-13 | 92.950 | 93.250 | 88.900 | 92.300 | 84.158 | 1,452,186 |
| 2025-10-10 | 95.000 | 96.650 | 94.350 | 95.050 | 86.665 | 733,241 |
| 2025-10-09 | 93.750 | 95.650 | 93.500 | 94.800 | 86.437 | 927,037 |
| 2025-10-08 | 93.500 | 98.200 | 93.400 | 94.850 | 86.483 | 1,285,918 |
| 2025-10-07 | 102.70 | 103.80 | 95.650 | 95.650 | 87.212 | 3,670,299 |
| 2025-10-06 | 110.00 | 110.00 | 108.00 | 109.20 | 99.567 | 500,306 |
| 2025-10-03 | 109.20 | 110.90 | 108.70 | 110.20 | 100.48 | 382,595 |
| 2025-10-02 | 108.00 | 110.20 | 108.00 | 109.10 | 99.476 | 328,393 |
| 2025-10-01 | 107.00 | 109.20 | 107.00 | 108.00 | 98.473 | 451,977 |
| 2025-09-30 | 109.00 | 109.60 | 106.60 | 107.00 | 97.561 | 697,794 |
| 2025-09-29 | 111.60 | 111.60 | 109.30 | 109.50 | 99.841 | 670,605 |
| 2025-09-26 | 112.80 | 113.70 | 111.10 | 112.10 | 102.21 | 581,420 |
| 2025-09-25 | 114.00 | 116.20 | 112.80 | 112.80 | 102.85 | 711,812 |
| 2025-09-24 | 112.20 | 113.80 | 111.30 | 113.70 | 103.67 | 350,433 |
| 2025-09-23 | 112.40 | 112.80 | 110.90 | 112.80 | 102.85 | 410,751 |
| 2025-09-22 | 111.50 | 112.20 | 111.00 | 112.00 | 102.12 | 328,359 |
| 2025-09-19 | 115.00 | 115.40 | 110.90 | 111.10 | 101.30 | 1,234,368 |
| 2025-09-18 | 113.20 | 115.80 | 112.70 | 114.60 | 104.49 | 653,825 |
| 2025-09-17 | 113.00 | 114.00 | 111.40 | 114.00 | 103.94 | 351,008 |
| 2025-09-16 | 112.00 | 113.50 | 111.10 | 113.00 | 103.03 | 784,338 |
| 2025-09-15 | 110.20 | 112.40 | 109.60 | 111.80 | 101.94 | 443,234 |
| 2025-09-12 | 111.00 | 111.70 | 109.10 | 110.20 | 100.48 | 538,148 |
| 2025-09-11 | 110.50 | 111.50 | 109.00 | 111.00 | 101.21 | 495,604 |
| 2025-09-10 | 113.30 | 113.30 | 109.30 | 111.00 | 101.21 | 1,031,649 |
| 2025-09-09 | 115.40 | 115.40 | 113.00 | 113.00 | 103.03 | 632,549 |
| 2025-09-08 | 112.30 | 115.50 | 112.10 | 114.60 | 104.49 | 700,815 |
| 2025-09-05 | 112.80 | 113.70 | 111.50 | 111.90 | 102.03 | 458,672 |
| 2025-09-04 | 108.80 | 112.20 | 108.60 | 112.20 | 102.30 | 946,288 |
| 2025-09-03 | 108.00 | 109.40 | 107.30 | 108.50 | 98.929 | 447,933 |
| 2025-09-02 | 107.10 | 110.80 | 106.90 | 107.80 | 98.291 | 824,836 |
| 2025-09-01 | 107.60 | 110.50 | 105.80 | 106.60 | 97.196 | 1,578,094 |
| 2025-08-29 | 117.00 | 117.70 | 115.40 | 115.40 | 98.553 | 873,127 |
| 2025-08-28 | 116.00 | 118.70 | 115.20 | 115.70 | 98.809 | 2,203,707 |
| 2025-08-27 | 113.00 | 115.60 | 111.30 | 115.30 | 98.468 | 1,187,829 |
| 2025-08-26 | 113.00 | 113.00 | 109.50 | 112.80 | 96.333 | 1,237,429 |
| 2025-08-25 | 113.60 | 114.50 | 110.40 | 112.10 | 95.735 | 1,998,502 |
| 2025-08-22 | 113.00 | 118.80 | 108.30 | 117.30 | 100.18 | 2,641,610 |
| 2025-08-21 | 108.90 | 111.50 | 108.80 | 110.70 | 94.539 | 500,598 |
| 2025-08-20 | 107.50 | 109.20 | 107.30 | 108.90 | 93.002 | 262,454 |
| 2025-08-19 | 108.20 | 110.30 | 107.70 | 107.90 | 92.148 | 413,621 |
| 2025-08-18 | 107.10 | 108.20 | 105.60 | 107.80 | 92.063 | 558,570 |
| 2025-08-15 | 110.70 | 111.00 | 107.70 | 107.90 | 92.148 | 334,601 |
| 2025-08-14 | 112.70 | 112.70 | 109.80 | 110.00 | 93.942 | 519,990 |
| 2025-08-13 | 110.70 | 112.90 | 110.40 | 112.70 | 96.247 | 386,802 |
| 2025-08-12 | 111.50 | 112.30 | 110.20 | 111.90 | 95.564 | 496,309 |
| 2025-08-11 | 113.40 | 113.40 | 110.40 | 110.70 | 94.539 | 512,315 |
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.