Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 85.460 | 87.400 | 85.110 | 86.400 | 73.787 | 784,240 |
| 2025-05-13 | 82.230 | 84.490 | 81.860 | 83.870 | 71.626 | 629,022 |
| 2025-05-12 | 79.700 | 83.790 | 79.700 | 82.230 | 70.226 | 808,590 |
| 2025-05-09 | 77.000 | 79.840 | 76.590 | 77.880 | 66.511 | 728,897 |
| 2025-05-08 | 77.200 | 77.200 | 74.920 | 75.350 | 64.350 | 500,020 |
| 2025-05-07 | 77.000 | 77.250 | 76.320 | 76.750 | 65.546 | 581,050 |
| 2025-05-06 | 78.000 | 78.300 | 76.360 | 77.040 | 65.793 | 566,493 |
| 2025-05-05 | 78.000 | 78.860 | 77.030 | 77.930 | 66.553 | 1,031,249 |
| 2025-05-02 | 83.750 | 86.750 | 83.750 | 85.600 | 65.749 | 1,416,849 |
| 2025-04-30 | 83.550 | 84.200 | 82.540 | 83.000 | 63.752 | 1,034,540 |
| 2025-04-29 | 81.200 | 83.750 | 79.880 | 83.550 | 64.175 | 1,231,033 |
| 2025-04-28 | 80.000 | 81.700 | 78.900 | 79.150 | 60.795 | 1,294,828 |
| 2025-04-25 | 79.800 | 81.400 | 78.670 | 79.910 | 61.379 | 1,537,832 |
| 2025-04-24 | 77.710 | 78.460 | 76.400 | 77.250 | 59.336 | 815,330 |
| 2025-04-23 | 74.000 | 78.320 | 73.130 | 77.970 | 59.889 | 1,107,016 |
| 2025-04-22 | 74.470 | 74.500 | 69.100 | 71.070 | 54.589 | 971,699 |
| 2025-04-16 | 74.500 | 75.510 | 73.950 | 75.260 | 57.807 | 257,491 |
| 2025-04-15 | 75.450 | 76.100 | 74.100 | 75.430 | 57.938 | 455,634 |
| 2025-04-14 | 76.490 | 77.000 | 74.230 | 74.730 | 57.400 | 638,488 |
| 2025-04-11 | 72.920 | 75.880 | 71.680 | 74.940 | 57.561 | 548,437 |
| 2025-04-10 | 76.000 | 76.000 | 70.790 | 71.940 | 55.257 | 717,987 |
| 2025-04-09 | 68.000 | 71.370 | 67.350 | 70.270 | 53.974 | 860,684 |
| 2025-04-08 | 70.660 | 72.330 | 68.850 | 71.130 | 54.635 | 1,071,353 |
| 2025-04-07 | 59.000 | 74.190 | 57.560 | 72.480 | 55.672 | 1,911,556 |
| 2025-04-04 | 72.000 | 72.750 | 65.900 | 67.250 | 51.655 | 2,508,266 |
| 2025-04-03 | 71.350 | 74.600 | 71.050 | 72.950 | 56.033 | 907,768 |
| 2025-04-02 | 77.200 | 78.350 | 74.950 | 75.050 | 57.646 | 479,455 |
| 2025-04-01 | 77.200 | 78.800 | 76.800 | 77.200 | 59.297 | 385,287 |
| 2025-03-31 | 77.200 | 77.500 | 75.400 | 76.450 | 58.721 | 483,155 |
| 2025-03-28 | 78.400 | 79.150 | 77.850 | 78.100 | 59.988 | 369,476 |
| 2025-03-27 | 79.900 | 80.000 | 76.100 | 78.150 | 60.027 | 1,246,498 |
| 2025-03-26 | 82.800 | 83.100 | 82.050 | 82.200 | 63.138 | 277,255 |
| 2025-03-25 | 82.650 | 83.000 | 81.750 | 82.400 | 63.291 | 388,683 |
| 2025-03-24 | 81.500 | 83.650 | 81.500 | 82.100 | 63.061 | 491,640 |
| 2025-03-21 | 80.500 | 82.000 | 80.100 | 80.950 | 62.177 | 1,153,362 |
| 2025-03-20 | 85.200 | 85.200 | 80.700 | 81.900 | 62.907 | 796,106 |
| 2025-03-19 | 83.800 | 85.200 | 83.250 | 85.000 | 65.288 | 597,898 |
| 2025-03-18 | 84.000 | 85.250 | 83.550 | 84.250 | 64.712 | 900,375 |
| 2025-03-17 | 81.900 | 84.700 | 81.900 | 83.500 | 64.136 | 2,452,519 |
| 2025-03-14 | 80.300 | 81.450 | 79.000 | 79.600 | 61.141 | 1,028,178 |
| 2025-03-13 | 78.000 | 80.650 | 77.600 | 79.700 | 61.217 | 756,800 |
| 2025-03-12 | 76.250 | 78.700 | 76.250 | 77.850 | 59.796 | 561,370 |
| 2025-03-11 | 76.150 | 77.300 | 75.400 | 76.500 | 58.759 | 796,751 |
| 2025-03-10 | 74.950 | 76.750 | 73.850 | 76.400 | 58.683 | 916,777 |
| 2025-03-07 | 74.650 | 76.200 | 73.300 | 75.450 | 57.953 | 773,462 |
| 2025-03-06 | 74.100 | 75.350 | 73.050 | 74.450 | 57.185 | 1,098,263 |
| 2025-03-05 | 74.250 | 75.950 | 72.900 | 73.350 | 56.340 | 737,707 |
| 2025-03-04 | 74.950 | 75.000 | 72.750 | 73.850 | 56.724 | 1,028,621 |
| 2025-03-03 | 76.200 | 77.000 | 75.150 | 75.600 | 58.068 | 914,555 |
| 2025-02-28 | 75.200 | 76.600 | 75.000 | 76.150 | 58.491 | 1,217,310 |
| 2025-02-27 | 76.450 | 77.000 | 75.550 | 76.250 | 58.567 | 1,122,943 |
| 2025-02-26 | 78.500 | 79.100 | 76.600 | 77.500 | 59.528 | 935,595 |
| 2025-02-25 | 80.200 | 80.750 | 76.550 | 77.850 | 59.796 | 2,372,775 |
| 2025-02-24 | 82.400 | 83.150 | 81.200 | 82.050 | 63.022 | 1,159,159 |
| 2025-02-21 | 89.150 | 90.800 | 86.200 | 86.700 | 62.508 | 1,736,653 |
| 2025-02-20 | 90.450 | 90.700 | 88.050 | 88.450 | 63.770 | 1,121,395 |
| 2025-02-19 | 94.000 | 94.400 | 90.050 | 90.900 | 65.537 | 1,267,287 |
| 2025-02-18 | 92.950 | 94.900 | 92.500 | 93.650 | 67.519 | 735,225 |
| 2025-02-17 | 96.400 | 97.050 | 92.350 | 92.550 | 66.726 | 963,483 |
| 2025-02-14 | 95.000 | 98.750 | 92.500 | 94.900 | 68.420 | 2,872,757 |
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.