Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 26.600 | 28.400 | 26.600 | 28.200 | 28.200 | 1,234,586 |
| 2024-05-29 | 26.500 | 26.800 | 25.800 | 26.050 | 26.050 | 630,677 |
| 2024-05-28 | 25.100 | 27.600 | 25.000 | 26.850 | 26.850 | 2,268,371 |
| 2024-05-27 | 24.000 | 25.200 | 23.500 | 25.100 | 25.100 | 834,296 |
| 2024-05-24 | 23.750 | 24.100 | 22.900 | 24.000 | 24.000 | 425,545 |
| 2024-05-23 | 23.600 | 24.300 | 23.150 | 23.900 | 23.900 | 622,939 |
| 2024-05-22 | 22.700 | 23.800 | 22.300 | 23.800 | 23.800 | 405,408 |
| 2024-05-21 | 23.500 | 24.100 | 22.450 | 22.600 | 22.600 | 1,485,405 |
| 2024-05-16 | 23.550 | 23.750 | 22.800 | 22.900 | 22.900 | 739,193 |
| 2024-05-15 | 24.050 | 24.300 | 23.150 | 23.750 | 23.750 | 763,023 |
| 2024-05-14 | 23.350 | 24.600 | 23.000 | 24.600 | 24.600 | 712,599 |
| 2024-05-13 | 23.500 | 23.800 | 22.750 | 23.350 | 23.350 | 724,817 |
| 2024-05-10 | 23.150 | 24.000 | 21.800 | 23.100 | 23.100 | 1,663,919 |
| 2024-05-08 | 18.700 | 22.100 | 18.700 | 21.350 | 21.350 | 2,283,772 |
| 2024-05-07 | 18.000 | 19.180 | 18.000 | 19.000 | 19.000 | 803,458 |
| 2024-05-06 | 17.960 | 18.420 | 17.540 | 18.060 | 18.060 | 251,167 |
| 2024-05-03 | 16.580 | 18.300 | 16.580 | 17.920 | 17.920 | 477,479 |
| 2024-05-02 | 16.640 | 16.720 | 16.300 | 16.560 | 16.560 | 2,814,627 |
| 2024-04-30 | 16.940 | 17.180 | 16.600 | 16.780 | 16.780 | 525,365 |
| 2024-04-29 | 16.860 | 17.180 | 16.540 | 17.040 | 17.040 | 308,937 |
| 2024-04-26 | 16.600 | 16.960 | 16.520 | 16.780 | 16.780 | 314,146 |
| 2024-04-25 | 17.040 | 17.040 | 16.560 | 16.720 | 16.720 | 151,274 |
| 2024-04-24 | 17.000 | 17.320 | 16.920 | 17.040 | 17.040 | 207,107 |
| 2024-04-23 | 16.560 | 17.120 | 16.480 | 16.980 | 16.980 | 157,702 |
| 2024-04-22 | 16.840 | 17.160 | 16.560 | 16.560 | 16.560 | 184,381 |
| 2024-04-19 | 18.780 | 18.780 | 16.560 | 16.840 | 16.840 | 607,380 |
| 2024-04-18 | 17.500 | 18.000 | 17.400 | 17.500 | 17.500 | 213,022 |
| 2024-04-17 | 17.300 | 17.940 | 17.100 | 17.280 | 17.280 | 602,240 |
| 2024-04-16 | 17.500 | 17.840 | 17.220 | 17.300 | 17.300 | 365,654 |
| 2024-04-15 | 18.600 | 18.600 | 17.500 | 17.500 | 17.500 | 466,233 |
| 2024-04-12 | 18.800 | 19.080 | 18.400 | 18.440 | 18.440 | 133,200 |
| 2024-04-11 | 18.840 | 19.000 | 18.580 | 18.760 | 18.760 | 235,424 |
| 2024-04-10 | 19.300 | 19.360 | 18.760 | 18.840 | 18.840 | 207,619 |
| 2024-04-09 | 18.860 | 19.220 | 18.820 | 19.080 | 19.080 | 189,561 |
| 2024-04-08 | 19.600 | 19.740 | 19.000 | 19.000 | 19.000 | 148,211 |
| 2024-04-05 | 19.200 | 19.480 | 18.900 | 19.480 | 19.480 | 198,922 |
| 2024-04-04 | 18.700 | 19.100 | 18.700 | 19.040 | 19.040 | 262,301 |
| 2024-04-03 | 18.600 | 19.020 | 18.380 | 18.820 | 18.820 | 431,307 |
| 2024-04-02 | 18.500 | 19.140 | 18.500 | 18.840 | 18.840 | 335,419 |
| 2024-03-27 | 18.480 | 18.840 | 18.030 | 18.810 | 18.810 | 123,787 |
| 2024-03-26 | 18.540 | 18.940 | 18.290 | 18.370 | 18.370 | 249,582 |
| 2024-03-25 | 18.600 | 18.620 | 18.410 | 18.460 | 18.460 | 135,267 |
| 2024-03-22 | 18.500 | 19.020 | 18.440 | 18.460 | 18.460 | 410,772 |
| 2024-03-21 | 18.840 | 18.840 | 18.290 | 18.440 | 18.440 | 913,845 |
| 2024-03-20 | 18.570 | 19.030 | 18.390 | 18.430 | 18.430 | 425,394 |
| 2024-03-19 | 19.100 | 19.290 | 18.840 | 18.920 | 18.920 | 183,714 |
| 2024-03-18 | 19.180 | 19.680 | 19.100 | 19.100 | 19.100 | 255,871 |
| 2024-03-15 | 19.840 | 19.840 | 18.980 | 19.260 | 19.260 | 3,378,006 |
| 2024-03-14 | 19.500 | 19.830 | 19.370 | 19.480 | 19.480 | 267,247 |
| 2024-03-13 | 19.540 | 19.850 | 19.330 | 19.550 | 19.550 | 177,023 |
| 2024-03-12 | 19.600 | 19.880 | 19.350 | 19.540 | 19.540 | 239,618 |
| 2024-03-11 | 19.580 | 20.240 | 19.450 | 19.480 | 19.480 | 275,099 |
| 2024-03-08 | 19.300 | 19.990 | 19.030 | 19.940 | 19.940 | 383,093 |
| 2024-03-07 | 19.700 | 19.700 | 18.870 | 19.230 | 19.230 | 507,823 |
| 2024-03-06 | 19.500 | 20.060 | 19.400 | 19.630 | 19.630 | 468,778 |
| 2024-03-05 | 20.260 | 20.260 | 19.500 | 19.500 | 19.500 | 587,452 |
| 2024-03-04 | 21.140 | 21.300 | 20.260 | 20.260 | 20.260 | 211,591 |
| 2024-03-01 | 22.200 | 22.200 | 21.180 | 21.260 | 21.260 | 232,663 |
| 2024-02-29 | 22.400 | 22.420 | 21.840 | 21.940 | 21.940 | 411,995 |
| 2024-02-28 | 21.800 | 22.440 | 21.460 | 22.440 | 22.440 | 353,292 |
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.