Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 37.100 | 38.000 | 35.900 | 37.800 | 37.800 | 622,746 |
| 2024-08-21 | 36.250 | 38.000 | 35.900 | 36.800 | 36.800 | 10,503,630 |
| 2024-08-20 | 39.750 | 39.800 | 38.900 | 39.250 | 39.250 | 565,760 |
| 2024-08-19 | 38.950 | 39.650 | 37.700 | 39.150 | 39.150 | 1,335,585 |
| 2024-08-16 | 35.600 | 38.800 | 34.800 | 38.150 | 38.150 | 3,562,494 |
| 2024-08-15 | 35.000 | 35.700 | 32.000 | 35.200 | 35.200 | 1,910,343 |
| 2024-08-14 | 33.800 | 34.200 | 32.550 | 33.650 | 33.650 | 579,917 |
| 2024-08-13 | 33.900 | 34.450 | 33.050 | 33.400 | 33.400 | 620,818 |
| 2024-08-12 | 32.950 | 33.450 | 32.600 | 32.950 | 32.950 | 392,833 |
| 2024-08-09 | 33.400 | 33.700 | 32.300 | 32.600 | 32.600 | 517,157 |
| 2024-08-08 | 32.250 | 33.150 | 31.500 | 33.150 | 33.150 | 511,452 |
| 2024-08-07 | 31.900 | 32.500 | 31.350 | 32.300 | 32.300 | 642,741 |
| 2024-08-06 | 29.500 | 30.150 | 28.700 | 29.800 | 29.800 | 426,438 |
| 2024-08-05 | 28.650 | 28.650 | 27.250 | 28.200 | 28.200 | 712,652 |
| 2024-08-02 | 31.550 | 31.600 | 29.800 | 30.000 | 30.000 | 603,247 |
| 2024-08-01 | 33.650 | 33.750 | 31.750 | 32.200 | 32.200 | 878,455 |
| 2024-07-31 | 29.600 | 33.200 | 29.600 | 33.200 | 33.200 | 708,741 |
| 2024-07-30 | 29.650 | 30.100 | 29.150 | 29.600 | 29.600 | 221,498 |
| 2024-07-29 | 29.000 | 30.100 | 29.000 | 29.100 | 29.100 | 258,602 |
| 2024-07-26 | 28.500 | 29.800 | 28.500 | 29.250 | 29.250 | 291,371 |
| 2024-07-25 | 29.000 | 29.150 | 28.550 | 28.850 | 28.850 | 216,453 |
| 2024-07-24 | 30.850 | 30.850 | 29.500 | 29.500 | 29.500 | 154,987 |
| 2024-07-23 | 31.800 | 31.800 | 30.650 | 30.650 | 30.650 | 145,761 |
| 2024-07-22 | 30.500 | 31.700 | 30.500 | 31.100 | 31.100 | 238,509 |
| 2024-07-19 | 31.000 | 31.000 | 30.250 | 30.300 | 30.300 | 127,621 |
| 2024-07-18 | 30.450 | 31.200 | 29.900 | 31.200 | 31.200 | 383,437 |
| 2024-07-17 | 30.450 | 30.700 | 29.950 | 30.250 | 30.250 | 269,043 |
| 2024-07-16 | 30.550 | 30.900 | 29.950 | 30.550 | 30.550 | 175,688 |
| 2024-07-15 | 30.000 | 30.900 | 29.650 | 30.500 | 30.500 | 184,558 |
| 2024-07-12 | 28.150 | 30.150 | 27.900 | 29.750 | 29.750 | 363,445 |
| 2024-07-11 | 28.200 | 28.800 | 27.950 | 28.450 | 28.450 | 252,660 |
| 2024-07-10 | 28.100 | 28.600 | 27.350 | 27.950 | 27.950 | 327,040 |
| 2024-07-09 | 28.850 | 28.850 | 27.550 | 28.050 | 28.050 | 274,257 |
| 2024-07-08 | 28.400 | 28.450 | 27.800 | 28.250 | 28.250 | 254,309 |
| 2024-07-05 | 28.650 | 29.500 | 28.600 | 28.600 | 28.600 | 231,580 |
| 2024-07-04 | 30.650 | 30.650 | 28.550 | 28.550 | 28.550 | 584,187 |
| 2024-07-03 | 30.000 | 30.850 | 29.800 | 30.600 | 30.600 | 416,903 |
| 2024-07-02 | 28.550 | 29.700 | 28.550 | 29.450 | 29.450 | 252,550 |
| 2024-07-01 | 29.000 | 30.100 | 29.000 | 29.950 | 29.950 | 137,336 |
| 2024-06-28 | 29.600 | 30.400 | 29.200 | 29.950 | 29.950 | 478,349 |
| 2024-06-27 | 28.550 | 30.100 | 28.550 | 29.750 | 29.750 | 372,479 |
| 2024-06-26 | 28.200 | 29.500 | 28.200 | 28.850 | 28.850 | 618,162 |
| 2024-06-25 | 28.450 | 28.450 | 27.100 | 28.200 | 28.200 | 532,980 |
| 2024-06-24 | 28.650 | 28.850 | 28.000 | 28.550 | 28.550 | 314,812 |
| 2024-06-21 | 28.750 | 28.750 | 28.200 | 28.600 | 28.600 | 352,410 |
| 2024-06-20 | 28.600 | 29.200 | 28.600 | 28.800 | 28.800 | 220,592 |
| 2024-06-19 | 29.300 | 30.000 | 28.650 | 28.750 | 28.750 | 598,551 |
| 2024-06-18 | 29.250 | 30.300 | 29.250 | 29.650 | 29.650 | 874,984 |
| 2024-06-17 | 31.300 | 31.750 | 29.700 | 29.750 | 29.750 | 762,014 |
| 2024-06-14 | 31.400 | 32.000 | 30.900 | 31.100 | 31.100 | 491,524 |
| 2024-06-13 | 31.900 | 32.450 | 31.600 | 31.900 | 31.900 | 504,101 |
| 2024-06-12 | 33.600 | 34.050 | 31.850 | 32.200 | 32.200 | 867,784 |
| 2024-06-11 | 34.000 | 34.400 | 33.000 | 33.100 | 33.100 | 696,423 |
| 2024-06-10 | 34.000 | 34.250 | 33.300 | 34.000 | 34.000 | 581,561 |
| 2024-06-07 | 32.750 | 34.000 | 32.600 | 34.000 | 34.000 | 692,878 |
| 2024-06-06 | 33.500 | 34.400 | 32.900 | 32.900 | 32.900 | 1,146,923 |
| 2024-06-05 | 31.400 | 33.000 | 31.000 | 32.900 | 32.900 | 1,156,917 |
| 2024-06-04 | 30.800 | 31.450 | 30.000 | 31.450 | 31.450 | 922,166 |
| 2024-06-03 | 29.950 | 31.600 | 28.950 | 30.300 | 30.300 | 1,706,094 |
| 2024-05-31 | 27.900 | 29.050 | 27.050 | 28.600 | 28.600 | 5,236,072 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.