Hexagon Composites ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	25.780	26.420	25.640	26.400	26.400	126,943
2023-11-30	25.180	25.880	24.640	25.880	25.880	571,719
2023-11-29	24.500	25.300	24.500	25.120	25.120	99,936
2023-11-28	25.400	25.400	24.000	24.860	24.860	221,689
2023-11-27	25.500	25.760	25.360	25.360	25.360	49,041
2023-11-24	25.500	25.780	25.420	25.460	25.460	50,373
2023-11-23	25.440	25.960	25.440	25.800	25.800	105,858
2023-11-22	26.260	26.260	25.820	25.820	25.820	61,731
2023-11-21	26.500	26.500	25.800	26.080	26.080	109,116
2023-11-20	26.080	26.460	25.700	26.300	26.300	130,951
2023-11-17	25.900	26.500	25.700	26.080	26.080	88,055
2023-11-16	27.000	27.000	25.380	25.900	25.900	77,256
2023-11-15	25.100	26.700	25.100	26.360	26.360	120,142
2023-11-14	26.760	26.760	24.480	25.460	25.460	151,514
2023-11-13	24.000	25.120	24.000	24.800	24.800	158,664
2023-11-10	26.100	26.100	23.700	24.300	24.300	558,613
2023-11-09	26.060	26.660	25.760	26.320	26.320	135,687
2023-11-08	26.440	26.860	26.060	26.240	26.240	88,448
2023-11-07	27.400	27.400	25.620	26.440	26.440	183,486
2023-11-06	27.200	28.080	26.720	26.980	26.980	159,018
2023-11-03	27.760	27.760	26.500	27.420	27.420	225,505
2023-11-02	25.100	27.200	25.100	26.700	26.700	146,233
2023-11-01	26.900	26.900	25.500	25.500	25.500	189,228
2023-10-31	26.980	26.980	25.900	26.340	26.340	206,095
2023-10-30	25.700	26.820	25.700	26.320	26.320	158,168
2023-10-27	25.100	26.140	25.100	25.680	25.680	191,078
2023-10-26	25.900	25.960	25.240	25.440	25.440	404,386
2023-10-25	25.840	25.840	25.300	25.400	25.400	81,976
2023-10-24	24.900	25.900	24.900	25.500	25.500	126,961
2023-10-23	25.500	25.780	24.300	25.060	25.060	185,435
2023-10-20	24.260	25.980	24.200	25.620	25.620	149,737
2023-10-19	25.000	26.000	24.900	25.440	25.440	274,964
2023-10-18	25.100	25.520	24.700	25.060	25.060	105,880
2023-10-17	25.200	25.740	25.200	25.600	25.600	210,937
2023-10-16	26.580	26.800	25.520	25.620	25.620	147,518
2023-10-13	26.720	27.260	26.660	26.780	26.780	125,838
2023-10-12	26.440	27.300	26.440	26.880	26.880	177,899
2023-10-11	26.980	27.460	26.640	26.640	26.640	107,476
2023-10-10	26.000	27.000	26.000	26.620	26.620	148,651
2023-10-09	26.700	26.880	25.760	25.780	25.780	347,935
2023-10-06	26.980	27.300	26.580	26.880	26.880	129,124
2023-10-05	26.320	27.520	26.320	26.980	26.980	166,142
2023-10-04	26.640	26.880	26.020	26.460	26.460	171,934
2023-10-03	27.700	27.700	26.620	26.620	26.620	211,656
2023-10-02	27.760	27.760	26.860	27.200	27.200	305,020
2023-09-29	27.500	28.000	27.400	27.420	27.420	572,379
2023-09-28	28.500	28.900	26.860	27.380	27.380	6,959,587
2023-09-27	32.200	32.880	31.940	32.560	32.560	102,305
2023-09-26	32.540	33.200	31.500	31.900	31.900	274,584
2023-09-25	33.020	33.580	31.900	32.040	32.040	173,602
2023-09-22	34.320	34.320	33.640	33.640	33.640	63,300
2023-09-21	34.800	34.820	33.820	34.180	34.180	153,949
2023-09-20	35.000	35.380	34.840	34.880	34.880	75,194
2023-09-19	34.020	35.400	33.540	35.180	35.180	232,515
2023-09-18	36.280	36.280	34.800	34.800	34.800	168,387
2023-09-15	37.200	37.200	34.300	36.280	36.280	1,019,004
2023-09-14	36.540	37.740	36.540	37.360	37.360	178,304
2023-09-13	35.800	36.980	35.620	36.540	36.540	191,046
2023-09-12	38.500	38.500	35.720	36.380	36.380	404,048
2023-09-11	37.540	38.500	37.540	38.060	38.060	260,675

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.