Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 21.500 | 22.200 | 20.920 | 21.380 | 21.380 | 835,915 |
| 2024-02-26 | 20.400 | 21.480 | 20.400 | 21.100 | 21.100 | 1,174,191 |
| 2024-02-23 | 20.600 | 20.600 | 19.920 | 20.320 | 20.320 | 262,632 |
| 2024-02-22 | 20.500 | 21.360 | 20.420 | 20.600 | 20.600 | 450,504 |
| 2024-02-21 | 20.000 | 20.480 | 19.330 | 20.480 | 20.480 | 470,534 |
| 2024-02-20 | 19.400 | 20.320 | 19.170 | 19.900 | 19.900 | 743,523 |
| 2024-02-19 | 20.300 | 20.300 | 19.200 | 19.420 | 19.420 | 1,149,089 |
| 2024-02-16 | 21.700 | 21.800 | 20.000 | 20.000 | 20.000 | 881,932 |
| 2024-02-15 | 23.000 | 23.700 | 21.620 | 21.620 | 21.620 | 621,833 |
| 2024-02-14 | 22.500 | 23.540 | 22.500 | 23.460 | 23.460 | 143,013 |
| 2024-02-13 | 23.400 | 23.400 | 23.000 | 23.040 | 23.040 | 134,394 |
| 2024-02-12 | 23.000 | 23.500 | 22.980 | 23.400 | 23.400 | 107,482 |
| 2024-02-09 | 23.740 | 24.260 | 23.280 | 23.280 | 23.280 | 172,619 |
| 2024-02-08 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 178,629 |
| 2024-02-07 | 23.100 | 23.780 | 23.100 | 23.640 | 23.640 | 127,566 |
| 2024-02-06 | 23.440 | 23.600 | 22.380 | 23.600 | 23.600 | 229,037 |
| 2024-02-05 | 24.360 | 24.440 | 23.820 | 23.820 | 23.820 | 149,964 |
| 2024-02-02 | 24.200 | 24.780 | 23.920 | 24.100 | 24.100 | 224,867 |
| 2024-02-01 | 23.600 | 24.340 | 23.400 | 24.200 | 24.200 | 127,338 |
| 2024-01-31 | 24.000 | 24.020 | 23.500 | 23.560 | 23.560 | 170,772 |
| 2024-01-30 | 23.820 | 24.420 | 23.820 | 24.020 | 24.020 | 103,746 |
| 2024-01-29 | 24.440 | 24.520 | 23.740 | 23.900 | 23.900 | 135,081 |
| 2024-01-26 | 24.500 | 24.740 | 24.280 | 24.440 | 24.440 | 78,468 |
| 2024-01-25 | 24.800 | 25.040 | 24.500 | 24.880 | 24.880 | 88,326 |
| 2024-01-24 | 25.000 | 25.040 | 24.620 | 24.860 | 24.860 | 125,404 |
| 2024-01-23 | 24.800 | 25.000 | 24.300 | 24.400 | 24.400 | 96,982 |
| 2024-01-22 | 24.700 | 25.000 | 24.240 | 24.640 | 24.640 | 100,687 |
| 2024-01-19 | 25.100 | 25.260 | 24.320 | 24.560 | 24.560 | 147,184 |
| 2024-01-18 | 25.500 | 25.500 | 23.340 | 25.040 | 25.040 | 237,420 |
| 2024-01-17 | 25.820 | 25.820 | 24.020 | 24.020 | 24.020 | 290,163 |
| 2024-01-16 | 26.400 | 26.640 | 25.500 | 25.500 | 25.500 | 249,995 |
| 2024-01-15 | 27.760 | 27.760 | 26.440 | 26.580 | 26.580 | 108,764 |
| 2024-01-12 | 28.480 | 28.500 | 27.780 | 28.100 | 28.100 | 71,941 |
| 2024-01-11 | 28.000 | 28.680 | 27.740 | 27.860 | 27.860 | 160,183 |
| 2024-01-10 | 26.500 | 27.800 | 26.500 | 27.480 | 27.480 | 83,976 |
| 2024-01-09 | 25.080 | 27.300 | 25.080 | 26.840 | 26.840 | 75,548 |
| 2024-01-08 | 27.000 | 27.560 | 26.540 | 27.200 | 27.200 | 123,692 |
| 2024-01-05 | 28.000 | 28.200 | 27.000 | 27.400 | 27.400 | 95,371 |
| 2024-01-04 | 28.000 | 28.720 | 27.880 | 28.100 | 28.100 | 115,254 |
| 2024-01-03 | 29.360 | 29.360 | 27.500 | 27.680 | 27.680 | 95,800 |
| 2024-01-02 | 29.480 | 29.480 | 28.600 | 29.360 | 29.360 | 189,708 |
| 2023-12-29 | 27.960 | 29.000 | 27.800 | 28.880 | 28.880 | 225,836 |
| 2023-12-28 | 27.600 | 28.000 | 27.440 | 28.000 | 28.000 | 113,555 |
| 2023-12-27 | 26.000 | 27.660 | 26.000 | 27.620 | 27.620 | 122,951 |
| 2023-12-22 | 26.300 | 26.780 | 25.980 | 26.720 | 26.720 | 87,072 |
| 2023-12-21 | 25.920 | 26.520 | 25.720 | 26.200 | 26.200 | 94,613 |
| 2023-12-20 | 26.980 | 26.980 | 26.300 | 26.380 | 26.380 | 111,039 |
| 2023-12-19 | 26.320 | 26.500 | 25.860 | 26.340 | 26.340 | 94,000 |
| 2023-12-18 | 26.580 | 26.840 | 26.180 | 26.460 | 26.460 | 95,557 |
| 2023-12-15 | 26.100 | 27.420 | 26.000 | 26.660 | 26.660 | 276,126 |
| 2023-12-14 | 25.140 | 26.200 | 25.140 | 25.560 | 25.560 | 235,096 |
| 2023-12-13 | 25.500 | 25.500 | 24.800 | 25.140 | 25.140 | 125,876 |
| 2023-12-12 | 24.900 | 25.460 | 24.780 | 25.400 | 25.400 | 197,926 |
| 2023-12-11 | 25.660 | 25.960 | 24.780 | 25.080 | 25.080 | 146,053 |
| 2023-12-08 | 25.500 | 26.160 | 25.180 | 26.060 | 26.060 | 174,530 |
| 2023-12-07 | 26.000 | 26.160 | 25.560 | 25.800 | 25.800 | 116,940 |
| 2023-12-06 | 27.000 | 27.000 | 26.080 | 26.300 | 26.300 | 100,086 |
| 2023-12-05 | 25.000 | 26.840 | 25.000 | 26.820 | 26.820 | 106,798 |
| 2023-12-04 | 25.680 | 26.700 | 25.680 | 25.880 | 25.880 | 81,511 |
| 2023-12-01 | 25.780 | 26.420 | 25.640 | 26.400 | 26.400 | 126,943 |
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.