Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	37.540	38.500	37.540	38.060	38.060	260,675
2023-09-08	36.800	37.880	36.800	37.580	37.580	248,341
2023-09-07	38.180	38.180	36.860	36.860	36.860	225,115
2023-09-06	37.500	38.540	37.440	38.340	38.340	256,709
2023-09-05	36.440	37.880	36.440	37.880	37.880	311,624
2023-09-04	38.240	38.560	35.800	36.740	36.740	524,956
2023-09-01	37.500	38.480	37.460	37.760	37.760	449,463
2023-08-31	36.900	38.000	36.900	37.760	37.760	418,222
2023-08-30	37.560	38.220	36.500	36.860	36.860	409,499
2023-08-29	36.880	37.960	36.880	37.560	37.560	343,621
2023-08-28	35.720	36.960	35.100	36.760	36.760	350,879
2023-08-25	33.880	35.960	33.540	35.720	35.720	349,287
2023-08-24	34.000	35.000	33.760	33.800	33.800	244,996
2023-08-23	32.800	33.880	32.160	33.740	33.740	292,287
2023-08-22	33.320	34.140	32.760	33.100	33.100	435,218
2023-08-21	31.200	33.640	31.080	33.300	33.300	610,187
2023-08-18	29.800	31.260	29.800	31.080	31.080	452,659
2023-08-17	29.580	30.600	29.560	29.920	29.920	424,945
2023-08-16	27.100	28.480	27.100	28.280	28.280	58,358
2023-08-15	28.700	28.900	28.000	28.000	28.000	79,113
2023-08-14	27.800	28.760	27.740	28.760	28.760	129,259
2023-08-11	28.000	28.360	27.160	28.100	28.100	209,043
2023-08-10	28.480	29.060	27.800	28.100	28.100	423,772
2023-08-09	27.300	27.460	26.660	26.740	26.740	116,407
2023-08-08	27.840	27.840	27.220	27.460	27.460	75,369
2023-08-07	27.720	28.140	27.280	27.420	27.420	163,498
2023-08-04	28.320	28.600	27.500	27.700	27.700	155,308
2023-08-03	29.220	29.260	28.320	28.360	28.360	183,216
2023-08-02	31.000	31.080	30.000	30.360	30.360	220,024
2023-08-01	30.600	31.480	29.920	30.740	30.740	249,750
2023-07-31	28.200	30.880	28.200	30.320	30.320	332,691
2023-07-28	28.000	28.440	27.440	28.040	28.040	110,275
2023-07-27	27.000	28.740	26.980	28.540	28.540	183,381
2023-07-26	25.780	26.700	25.480	26.700	26.700	108,485
2023-07-25	25.740	25.880	25.240	25.540	25.540	67,253
2023-07-24	25.600	25.820	24.820	25.740	25.740	71,966
2023-07-21	25.000	25.000	24.320	24.740	24.740	41,037
2023-07-20	25.460	25.460	24.400	24.500	24.500	117,821
2023-07-19	24.500	25.900	24.500	25.200	25.200	123,467
2023-07-18	23.800	24.940	23.800	24.940	24.940	59,818
2023-07-17	23.820	24.080	23.620	24.020	24.020	68,192
2023-07-14	23.440	23.960	23.440	23.900	23.900	50,413
2023-07-13	24.800	24.820	24.120	24.120	24.120	91,077
2023-07-12	25.980	25.980	24.420	24.740	24.740	159,499
2023-07-11	24.100	25.020	24.100	24.620	24.620	128,729
2023-07-10	24.400	24.460	23.300	24.140	24.140	135,710
2023-07-07	25.100	26.100	24.060	24.400	24.400	291,829
2023-07-06	23.500	25.260	22.240	24.760	24.760	840,439
2023-07-05	21.969	22.597	21.893	22.046	22.046	287,141
2023-07-04	21.479	22.352	21.433	22.260	22.260	186,246
2023-07-03	21.035	21.234	20.683	21.204	21.204	99,871
2023-06-30	20.056	20.852	20.056	20.836	20.836	91,350
2023-06-29	20.316	20.607	20.040	20.056	20.056	82,721
2023-06-28	19.673	20.745	19.673	20.377	20.377	214,016
2023-06-27	20.132	20.147	19.290	19.290	19.290	126,830
2023-06-26	20.102	20.301	19.994	20.102	20.102	69,722
2023-06-23	20.408	20.408	19.841	19.979	19.979	117,051
2023-06-22	19.979	20.454	19.979	20.454	20.454	57,326
2023-06-21	20.285	20.301	19.964	20.147	20.147	201,019
2023-06-20	20.668	20.775	20.132	20.301	20.301	126,377

← NewerPage 14 of 21 · 1,258 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.