Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	29.088	29.486	27.420	27.634	27.634	298,767
2023-03-14	27.557	28.323	27.312	28.200	28.200	132,291
2023-03-13	29.241	29.318	26.991	27.358	27.358	323,821
2023-03-10	30.267	30.267	29.012	29.440	29.440	167,167
2023-03-09	29.425	30.573	29.425	30.282	30.282	170,229
2023-03-08	30.160	30.191	29.639	29.992	29.992	136,374
2023-03-07	29.701	30.282	29.701	30.129	30.129	127,935
2023-03-06	30.604	31.124	29.854	29.854	29.854	251,476
2023-03-03	29.548	30.221	29.548	30.221	30.221	320,294
2023-03-02	28.537	29.808	28.200	29.517	29.517	319,857
2023-03-01	28.384	29.563	28.384	29.287	29.287	360,414
2023-02-28	28.246	28.920	28.139	28.721	28.721	165,624
2023-02-27	27.175	28.660	27.175	28.522	28.522	197,556
2023-02-24	28.614	28.614	27.312	27.312	27.312	123,760
2023-02-23	27.266	28.660	27.266	28.614	28.614	180,574
2023-02-22	26.930	27.894	26.777	27.435	27.435	219,206
2023-02-21	27.328	27.374	26.792	27.236	27.236	74,163
2023-02-20	27.787	27.787	26.731	27.251	27.251	112,443
2023-02-17	26.884	27.649	26.532	27.649	27.649	298,899
2023-02-16	27.557	29.410	26.623	26.792	26.792	461,282
2023-02-15	26.777	27.542	26.777	27.481	27.481	175,133
2023-02-14	26.562	27.098	26.225	27.037	27.037	159,868
2023-02-13	25.460	26.654	25.246	26.501	26.501	195,153
2023-02-10	27.496	27.496	25.047	25.123	25.123	469,243
2023-02-09	27.710	27.833	26.960	27.037	27.037	133,089
2023-02-08	27.986	28.093	27.573	27.741	27.741	97,128
2023-02-07	28.323	28.828	27.756	27.802	27.802	168,495
2023-02-06	28.017	28.154	27.511	27.787	27.787	113,593
2023-02-03	27.481	28.017	26.792	28.017	28.017	241,522
2023-02-02	26.792	27.726	26.700	27.527	27.527	244,455
2023-02-01	25.322	27.098	25.322	26.792	26.792	636,190
2023-01-31	25.628	26.394	25.628	25.674	25.674	415,755
2023-01-30	26.164	26.639	25.873	26.026	26.026	207,395
2023-01-27	25.536	25.843	25.246	25.246	25.246	119,413
2023-01-26	25.659	25.980	25.368	25.705	25.705	69,881
2023-01-25	26.026	26.026	25.383	25.506	25.506	94,375
2023-01-24	26.026	26.409	25.445	25.598	25.598	138,761
2023-01-23	25.383	25.919	25.261	25.705	25.705	55,978
2023-01-20	25.261	25.536	24.878	25.383	25.383	93,851
2023-01-19	25.827	25.827	24.710	24.893	24.893	96,976
2023-01-18	25.735	26.241	25.491	25.843	25.843	133,000
2023-01-17	25.016	25.950	25.016	25.827	25.827	135,334
2023-01-16	25.399	25.475	24.419	25.016	25.016	112,771
2023-01-13	25.567	25.797	25.108	25.521	25.521	88,873
2023-01-12	24.832	25.475	24.541	25.475	25.475	183,882
2023-01-11	24.159	24.878	24.159	24.633	24.633	112,660
2023-01-10	23.852	24.266	23.730	24.159	24.159	95,584
2023-01-09	23.378	24.312	23.378	24.250	24.250	220,285
2023-01-06	23.347	23.347	22.475	23.179	23.179	96,926
2023-01-05	22.934	23.347	22.674	23.179	23.179	105,004
2023-01-04	22.199	22.765	22.076	22.765	22.765	79,689
2023-01-03	22.199	22.582	21.939	22.138	22.138	118,822
2023-01-02	20.898	21.816	20.898	21.755	21.755	54,438
2022-12-30	21.433	21.786	20.974	20.974	20.974	94,829
2022-12-29	21.709	21.786	21.173	21.694	21.694	94,289
2022-12-28	21.143	21.663	21.005	21.556	21.556	114,475
2022-12-27	21.296	21.908	21.189	21.204	21.204	81,450
2022-12-23	22.076	22.122	21.678	21.786	21.786	73,292
2022-12-22	22.811	23.010	21.908	21.908	21.908	79,399
2022-12-21	22.612	23.194	22.551	22.796	22.796	241,711

← NewerPage 16 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.