Hoegh Autoliners ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 119.40 | 123.80 | 119.20 | 122.80 | 78.668 | 563,232 |
| 2024-11-13 | 120.00 | 120.50 | 117.00 | 119.00 | 76.233 | 651,172 |
| 2024-11-12 | 119.00 | 121.90 | 118.60 | 119.10 | 76.297 | 570,210 |
| 2024-11-11 | 117.10 | 119.60 | 116.80 | 119.00 | 76.233 | 682,724 |
| 2024-11-08 | 116.50 | 118.20 | 114.50 | 116.40 | 74.568 | 533,927 |
| 2024-11-07 | 114.00 | 116.70 | 113.70 | 115.00 | 73.671 | 581,697 |
| 2024-11-06 | 116.00 | 116.60 | 110.60 | 111.90 | 71.685 | 860,427 |
| 2024-11-05 | 112.30 | 115.50 | 111.80 | 115.50 | 73.991 | 706,939 |
| 2024-11-04 | 115.10 | 115.10 | 111.60 | 113.20 | 72.518 | 810,759 |
| 2024-11-01 | 115.00 | 116.10 | 111.20 | 114.80 | 73.543 | 791,275 |
| 2024-10-31 | 116.10 | 116.60 | 113.40 | 114.60 | 73.415 | 1,438,715 |
| 2024-10-30 | 118.90 | 120.80 | 116.10 | 116.20 | 74.440 | 1,315,149 |
| 2024-10-29 | 122.80 | 122.80 | 117.50 | 121.50 | 77.835 | 939,110 |
| 2024-10-28 | 122.60 | 124.70 | 120.60 | 122.10 | 78.219 | 860,910 |
| 2024-10-25 | 123.00 | 125.60 | 121.20 | 121.90 | 78.091 | 1,467,048 |
| 2024-10-24 | 133.00 | 134.00 | 123.00 | 123.00 | 78.796 | 3,259,590 |
| 2024-10-23 | 136.40 | 136.90 | 132.40 | 133.10 | 85.266 | 1,063,927 |
| 2024-10-22 | 132.20 | 137.30 | 131.00 | 136.80 | 87.636 | 608,094 |
| 2024-10-21 | 131.00 | 133.00 | 130.20 | 131.70 | 84.369 | 556,826 |
| 2024-10-18 | 131.50 | 132.70 | 129.60 | 130.10 | 83.344 | 433,062 |
| 2024-10-17 | 132.00 | 133.40 | 131.10 | 131.50 | 84.241 | 315,178 |
| 2024-10-16 | 130.90 | 131.70 | 128.50 | 131.10 | 83.985 | 335,767 |
| 2024-10-15 | 132.00 | 132.00 | 128.40 | 129.40 | 82.896 | 574,508 |
| 2024-10-14 | 133.50 | 133.80 | 131.60 | 131.80 | 84.433 | 909,057 |
| 2024-10-11 | 134.30 | 135.70 | 131.60 | 132.80 | 85.074 | 518,177 |
| 2024-10-10 | 129.00 | 133.60 | 127.00 | 132.70 | 85.010 | 902,544 |
| 2024-10-09 | 131.60 | 131.80 | 128.60 | 129.00 | 82.640 | 1,040,298 |
| 2024-10-08 | 133.00 | 137.50 | 129.50 | 129.50 | 82.960 | 6,077,281 |
| 2024-10-07 | 137.80 | 139.30 | 134.50 | 136.50 | 87.444 | 405,420 |
| 2024-10-04 | 138.80 | 138.90 | 133.80 | 137.80 | 88.277 | 417,825 |
| 2024-10-03 | 139.60 | 140.00 | 137.00 | 138.80 | 88.918 | 512,835 |
| 2024-10-02 | 141.00 | 141.00 | 138.00 | 139.40 | 89.302 | 572,872 |
| 2024-10-01 | 132.40 | 139.00 | 132.40 | 137.70 | 88.213 | 473,664 |
| 2024-09-30 | 134.50 | 138.60 | 133.20 | 136.10 | 87.188 | 623,078 |
| 2024-09-27 | 142.50 | 143.10 | 138.70 | 140.20 | 89.814 | 361,628 |
| 2024-09-26 | 143.00 | 145.50 | 141.70 | 141.70 | 90.775 | 622,776 |
| 2024-09-25 | 140.50 | 143.00 | 140.40 | 142.80 | 91.480 | 457,915 |
| 2024-09-24 | 139.20 | 141.70 | 137.90 | 139.00 | 89.046 | 373,436 |
| 2024-09-23 | 139.00 | 140.00 | 135.10 | 139.20 | 89.174 | 490,050 |
| 2024-09-20 | 139.00 | 142.00 | 139.00 | 140.10 | 89.750 | 789,057 |
| 2024-09-19 | 139.50 | 142.40 | 138.00 | 141.70 | 90.775 | 570,470 |
| 2024-09-18 | 137.80 | 141.40 | 137.40 | 139.60 | 89.430 | 641,708 |
| 2024-09-17 | 133.00 | 138.90 | 132.60 | 137.80 | 88.277 | 1,422,722 |
| 2024-09-16 | 128.00 | 130.40 | 126.80 | 130.20 | 83.408 | 783,477 |
| 2024-09-13 | 126.00 | 128.90 | 124.90 | 128.90 | 82.576 | 763,379 |
| 2024-09-12 | 123.80 | 126.80 | 122.50 | 126.40 | 80.974 | 847,024 |
| 2024-09-11 | 119.50 | 123.40 | 118.80 | 122.50 | 78.476 | 630,874 |
| 2024-09-10 | 119.50 | 121.20 | 118.40 | 118.80 | 76.105 | 595,739 |
| 2024-09-09 | 117.30 | 119.10 | 115.90 | 119.00 | 76.233 | 477,404 |
| 2024-09-06 | 115.60 | 119.40 | 115.60 | 118.20 | 75.721 | 1,087,840 |
| 2024-09-05 | 114.50 | 114.50 | 111.00 | 112.90 | 72.326 | 404,907 |
| 2024-09-04 | 110.70 | 115.00 | 110.10 | 115.00 | 73.671 | 369,403 |
| 2024-09-03 | 116.10 | 117.50 | 112.00 | 112.00 | 71.749 | 440,786 |
| 2024-09-02 | 118.00 | 118.90 | 115.40 | 115.40 | 73.927 | 401,252 |
| 2024-08-30 | 113.40 | 118.70 | 113.40 | 118.40 | 75.849 | 932,633 |
| 2024-08-29 | 110.50 | 113.50 | 109.80 | 113.40 | 72.646 | 330,990 |
| 2024-08-28 | 113.70 | 113.70 | 110.40 | 110.50 | 70.788 | 972,118 |
| 2024-08-27 | 113.00 | 114.20 | 112.00 | 113.90 | 72.966 | 376,644 |
| 2024-08-26 | 113.90 | 115.30 | 112.20 | 113.10 | 72.454 | 412,572 |
| 2024-08-23 | 115.40 | 115.40 | 112.80 | 114.30 | 73.223 | 524,813 |
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.