Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 106.30 | 106.30 | 103.20 | 104.70 | 75.486 | 667,498 |
| 2025-02-12 | 105.50 | 108.10 | 104.60 | 106.90 | 77.072 | 716,084 |
| 2025-02-11 | 101.60 | 105.40 | 101.10 | 104.80 | 75.558 | 674,959 |
| 2025-02-10 | 104.40 | 105.40 | 100.40 | 101.60 | 73.251 | 995,282 |
| 2025-02-07 | 104.80 | 105.10 | 102.50 | 104.30 | 75.198 | 330,713 |
| 2025-02-06 | 103.00 | 105.90 | 102.50 | 103.30 | 74.477 | 462,580 |
| 2025-02-05 | 105.00 | 105.00 | 101.80 | 102.70 | 74.044 | 407,041 |
| 2025-02-04 | 102.10 | 104.90 | 101.70 | 104.50 | 75.342 | 433,819 |
| 2025-02-03 | 100.00 | 102.50 | 96.800 | 102.30 | 73.756 | 908,741 |
| 2025-01-31 | 104.00 | 106.90 | 102.20 | 103.10 | 74.332 | 1,030,015 |
| 2025-01-30 | 106.80 | 108.20 | 103.50 | 105.30 | 75.919 | 625,596 |
| 2025-01-29 | 105.50 | 108.10 | 105.30 | 106.20 | 76.567 | 403,684 |
| 2025-01-28 | 105.60 | 106.40 | 102.80 | 105.00 | 75.702 | 517,299 |
| 2025-01-27 | 106.00 | 106.50 | 102.50 | 105.00 | 75.702 | 556,011 |
| 2025-01-24 | 106.70 | 108.10 | 104.60 | 104.60 | 75.414 | 526,628 |
| 2025-01-23 | 104.80 | 106.50 | 104.50 | 106.40 | 76.712 | 336,995 |
| 2025-01-22 | 104.80 | 106.50 | 104.10 | 104.40 | 75.270 | 413,101 |
| 2025-01-21 | 105.00 | 106.10 | 104.30 | 105.20 | 75.846 | 552,229 |
| 2025-01-20 | 106.10 | 107.20 | 104.00 | 104.00 | 74.981 | 722,257 |
| 2025-01-17 | 111.90 | 111.90 | 101.70 | 104.60 | 75.414 | 1,743,465 |
| 2025-01-16 | 109.30 | 109.90 | 106.60 | 109.20 | 78.730 | 468,021 |
| 2025-01-15 | 110.00 | 111.00 | 106.20 | 108.10 | 77.937 | 803,779 |
| 2025-01-14 | 113.80 | 113.80 | 109.10 | 110.00 | 79.307 | 618,624 |
| 2025-01-13 | 114.00 | 115.30 | 111.30 | 112.30 | 80.965 | 436,057 |
| 2025-01-10 | 110.70 | 114.70 | 109.50 | 114.50 | 82.552 | 594,872 |
| 2025-01-09 | 112.70 | 112.90 | 108.30 | 110.00 | 79.307 | 519,569 |
| 2025-01-08 | 112.20 | 113.20 | 110.70 | 112.80 | 81.326 | 435,602 |
| 2025-01-07 | 107.50 | 111.80 | 107.20 | 111.80 | 80.605 | 645,849 |
| 2025-01-06 | 115.40 | 116.60 | 108.20 | 109.50 | 78.947 | 1,099,593 |
| 2025-01-03 | 119.70 | 119.90 | 114.90 | 115.20 | 83.056 | 877,916 |
| 2025-01-02 | 114.90 | 119.60 | 114.50 | 119.10 | 85.868 | 719,439 |
| 2024-12-30 | 113.50 | 115.60 | 112.40 | 113.20 | 81.614 | 427,913 |
| 2024-12-27 | 112.60 | 114.80 | 112.50 | 113.00 | 81.470 | 422,473 |
| 2024-12-23 | 107.00 | 110.90 | 106.40 | 110.40 | 79.596 | 616,108 |
| 2024-12-20 | 104.70 | 106.20 | 103.80 | 105.70 | 76.207 | 981,336 |
| 2024-12-19 | 102.20 | 105.50 | 101.80 | 104.70 | 75.486 | 566,982 |
| 2024-12-18 | 101.20 | 104.70 | 100.80 | 103.20 | 74.405 | 694,855 |
| 2024-12-17 | 104.60 | 105.30 | 100.40 | 100.80 | 72.674 | 913,827 |
| 2024-12-16 | 108.50 | 109.60 | 103.90 | 105.30 | 75.919 | 920,125 |
| 2024-12-13 | 105.60 | 109.80 | 105.60 | 109.00 | 78.586 | 630,542 |
| 2024-12-12 | 108.50 | 111.00 | 104.40 | 105.30 | 75.919 | 1,446,622 |
| 2024-12-11 | 113.50 | 113.80 | 111.00 | 111.00 | 80.028 | 508,872 |
| 2024-12-10 | 112.70 | 114.40 | 109.80 | 113.30 | 81.686 | 1,056,283 |
| 2024-12-09 | 116.00 | 118.00 | 112.60 | 112.80 | 81.326 | 1,565,901 |
| 2024-12-06 | 132.30 | 133.60 | 127.20 | 128.00 | 81.999 | 1,494,075 |
| 2024-12-05 | 132.00 | 132.00 | 127.20 | 129.80 | 83.152 | 808,217 |
| 2024-12-04 | 132.00 | 133.80 | 130.10 | 130.30 | 83.472 | 750,248 |
| 2024-12-03 | 126.00 | 131.00 | 126.00 | 130.60 | 83.665 | 645,798 |
| 2024-12-02 | 129.00 | 129.00 | 125.40 | 126.10 | 80.782 | 622,122 |
| 2024-11-29 | 127.20 | 129.30 | 126.60 | 128.20 | 82.127 | 393,072 |
| 2024-11-28 | 125.40 | 127.40 | 124.10 | 127.10 | 81.422 | 443,613 |
| 2024-11-27 | 128.30 | 130.10 | 121.50 | 123.20 | 78.924 | 920,949 |
| 2024-11-26 | 129.00 | 130.30 | 128.30 | 129.60 | 83.024 | 397,526 |
| 2024-11-25 | 132.80 | 134.00 | 127.60 | 127.60 | 81.743 | 1,151,668 |
| 2024-11-22 | 131.40 | 132.60 | 129.80 | 132.20 | 84.690 | 478,732 |
| 2024-11-21 | 136.20 | 136.50 | 130.40 | 130.80 | 83.793 | 948,623 |
| 2024-11-20 | 132.00 | 136.80 | 132.00 | 136.30 | 87.316 | 729,442 |
| 2024-11-19 | 129.00 | 131.60 | 128.50 | 131.60 | 84.305 | 915,847 |
| 2024-11-18 | 123.40 | 129.00 | 123.30 | 128.80 | 82.511 | 767,120 |
| 2024-11-15 | 124.00 | 124.40 | 121.60 | 122.90 | 78.732 | 600,318 |
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.