Hoegh Autoliners ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	112.40	115.70	112.00	113.10	96.589	1,078,350
2025-08-07	111.00	111.30	109.00	110.40	94.283	324,870
2025-08-06	110.20	112.00	110.00	110.60	94.454	683,956
2025-08-05	106.80	110.10	106.50	109.30	93.344	537,536
2025-08-04	106.00	107.00	105.40	106.80	91.209	396,006
2025-08-01	104.30	106.60	103.60	105.50	90.099	561,276
2025-07-31	104.60	105.20	103.00	104.50	89.245	439,232
2025-07-30	108.10	108.60	103.70	104.90	89.586	730,645
2025-07-29	107.90	109.80	107.70	107.70	91.977	742,720
2025-07-28	106.00	109.40	106.00	107.80	92.063	847,888
2025-07-25	103.60	104.80	102.90	104.10	88.903	399,475
2025-07-24	103.90	106.20	103.20	103.40	88.305	654,976
2025-07-23	99.000	103.30	99.000	103.20	88.134	1,155,855
2025-07-22	95.650	97.450	94.500	97.450	83.224	435,805
2025-07-21	100.60	101.20	98.300	98.450	84.078	591,728
2025-07-18	100.90	101.00	98.850	100.80	86.085	512,319
2025-07-17	99.200	100.40	98.450	99.800	85.231	575,133
2025-07-16	97.000	99.300	96.250	98.250	83.907	318,373
2025-07-15	97.550	98.100	96.300	96.850	82.711	368,554
2025-07-14	97.000	97.950	96.450	97.450	83.224	322,507
2025-07-11	95.300	97.900	94.800	97.500	83.266	654,881
2025-07-10	95.000	95.500	93.200	95.150	81.259	379,483
2025-07-09	95.550	98.000	94.000	94.000	80.277	857,557
2025-07-08	93.250	94.400	92.300	94.200	80.448	616,047
2025-07-07	90.350	93.400	90.250	92.700	79.167	845,364
2025-07-04	90.300	90.700	88.700	89.550	76.477	409,733
2025-07-03	88.500	90.400	88.150	90.100	76.947	449,443
2025-07-02	86.000	88.350	86.000	88.000	75.153	450,798
2025-07-01	89.500	89.500	86.350	86.350	73.744	775,742
2025-06-30	89.950	90.100	88.550	89.150	76.135	346,210
2025-06-27	89.100	90.550	88.000	89.000	76.007	369,924
2025-06-26	89.800	90.100	88.000	88.650	75.708	537,673
2025-06-25	89.300	92.100	89.300	89.600	76.520	536,616
2025-06-24	89.850	90.350	88.050	89.200	76.178	621,690
2025-06-23	90.250	90.250	87.900	89.300	76.263	594,944
2025-06-20	91.400	91.400	89.400	90.850	77.587	1,148,995
2025-06-19	91.000	91.450	90.200	91.000	77.715	405,835
2025-06-18	91.000	91.750	89.700	91.100	77.801	274,401
2025-06-17	91.250	91.900	90.550	90.950	77.673	297,690
2025-06-16	91.450	93.950	90.500	90.550	77.331	437,658
2025-06-13	90.050	92.550	90.000	91.250	77.929	726,832
2025-06-12	89.650	90.750	89.300	90.350	77.160	606,485
2025-06-11	90.250	91.000	88.850	89.850	76.733	747,243
2025-06-10	94.000	94.000	89.300	90.000	76.861	1,285,668
2025-06-06	86.100	94.500	85.600	93.000	79.423	2,595,846
2025-06-05	86.500	86.800	85.900	86.100	73.531	265,584
2025-06-04	86.500	87.500	85.300	86.000	73.445	425,940
2025-06-03	88.800	88.850	85.700	86.000	73.445	770,156
2025-06-02	85.000	88.850	85.000	88.350	75.452	719,594
2025-05-30	85.000	85.750	84.300	84.950	72.549	501,083
2025-05-28	87.350	87.800	84.400	85.250	72.805	383,120
2025-05-27	87.000	87.250	86.100	87.000	74.299	480,869
2025-05-26	88.550	89.500	86.800	87.250	74.513	723,474
2025-05-23	88.300	89.000	85.000	87.800	74.982	875,554
2025-05-22	88.000	88.750	87.050	87.400	74.641	415,709
2025-05-21	89.550	89.850	87.550	88.850	75.879	412,513
2025-05-20	88.000	89.100	87.500	88.700	75.751	351,983
2025-05-19	90.000	90.000	86.550	88.250	75.367	517,460
2025-05-16	87.000	89.350	86.650	89.350	76.306	978,661
2025-05-15	87.000	87.050	84.550	86.300	73.701	520,276

← NewerPage 6 of 21 · 1,228 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.