Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	21.250	21.510	21.005	21.464	21.464	124,779
2023-06-15	20.898	21.403	20.882	21.296	21.296	136,937
2023-06-14	21.326	21.326	20.668	20.821	20.821	174,642
2023-06-13	20.974	21.219	20.576	20.882	20.882	113,292
2023-06-12	21.127	21.433	20.898	20.898	20.898	337,250
2023-06-09	21.663	22.260	21.280	21.311	21.311	304,506
2023-06-08	22.015	22.750	21.433	21.633	21.633	489,932
2023-06-07	21.051	21.525	20.882	21.388	21.388	101,575
2023-06-06	21.234	21.479	20.974	21.219	21.219	60,548
2023-06-05	21.633	21.954	21.280	21.296	21.296	66,568
2023-06-02	21.326	21.602	21.326	21.571	21.571	75,756
2023-06-01	20.898	21.602	20.898	21.219	21.219	89,298
2023-05-31	20.745	21.250	19.933	21.097	21.097	143,512
2023-05-30	20.745	21.097	20.745	20.913	20.913	105,388
2023-05-26	21.510	21.510	20.913	21.020	21.020	80,898
2023-05-25	21.127	21.433	20.867	21.433	21.433	93,217
2023-05-24	21.418	21.433	21.158	21.158	21.158	97,202
2023-05-23	21.770	22.061	21.541	21.633	21.633	87,865
2023-05-22	22.199	22.230	21.617	22.153	22.153	62,699
2023-05-19	21.280	22.398	21.158	22.352	22.352	151,118
2023-05-16	20.806	21.250	20.423	20.898	20.898	71,150
2023-05-15	20.561	21.112	20.561	20.867	20.867	79,343
2023-05-12	20.959	20.959	19.765	20.821	20.821	219,057
2023-05-11	21.311	21.648	20.622	20.729	20.729	192,886
2023-05-10	21.219	21.893	20.898	21.786	21.786	142,040
2023-05-09	22.964	22.964	21.143	21.372	21.372	159,992
2023-05-08	23.424	23.424	22.597	22.674	22.674	83,363
2023-05-05	22.398	23.362	22.383	23.255	23.255	85,829
2023-05-04	22.582	22.643	22.168	22.398	22.398	51,408
2023-05-03	24.220	24.404	22.383	22.689	22.689	147,440
2023-05-02	24.633	24.756	24.327	24.327	24.327	58,314
2023-04-28	24.618	24.771	24.266	24.740	24.740	58,755
2023-04-27	23.623	24.281	23.332	24.281	24.281	101,143
2023-04-26	23.684	24.097	23.194	23.516	23.516	76,319
2023-04-25	23.868	24.113	23.454	23.454	23.454	61,746
2023-04-24	24.312	24.312	23.868	24.051	24.051	55,726
2023-04-21	24.342	24.480	23.883	23.929	23.929	95,230
2023-04-20	24.113	24.342	23.730	24.342	24.342	46,498
2023-04-19	24.159	24.511	23.960	24.296	24.296	47,195
2023-04-18	24.649	25.123	24.174	24.174	24.174	87,979
2023-04-17	24.159	24.863	24.159	24.679	24.679	59,215
2023-04-14	24.113	24.786	24.113	24.342	24.342	73,354
2023-04-13	24.266	24.771	24.082	24.082	24.082	108,593
2023-04-12	23.806	24.495	23.806	24.159	24.159	83,550
2023-04-11	24.694	25.016	23.929	24.006	24.006	199,370
2023-04-05	23.730	24.649	23.454	24.649	24.649	132,531
2023-04-04	24.603	24.618	23.837	23.837	23.837	138,599
2023-04-03	25.429	25.429	24.587	24.679	24.679	96,510
2023-03-31	25.460	26.088	25.460	25.491	25.491	156,133
2023-03-30	24.740	26.118	24.740	26.118	26.118	108,681
2023-03-29	24.771	25.399	24.725	25.399	25.399	90,744
2023-03-28	25.965	26.118	24.694	25.108	25.108	156,511
2023-03-27	25.720	26.333	25.521	25.980	25.980	86,274
2023-03-24	26.409	26.409	25.460	25.460	25.460	159,717
2023-03-23	26.884	26.884	25.935	26.578	26.578	91,386
2023-03-22	26.822	26.822	26.333	26.593	26.593	73,641
2023-03-21	27.175	27.511	26.409	26.654	26.654	189,511
2023-03-20	27.175	27.557	26.241	27.297	27.297	127,141
2023-03-17	27.940	28.782	27.175	27.175	27.175	419,901
2023-03-16	27.772	28.262	27.557	27.940	27.940	216,055

← NewerPage 15 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.