Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.194	23.393	22.612	22.842	22.842	178,799
2022-12-19	22.582	23.730	22.582	23.562	23.562	463,935
2022-12-16	23.730	24.220	22.597	23.072	23.072	359,493
2022-12-15	24.495	24.740	24.143	24.235	24.235	220,183
2022-12-14	24.541	25.001	24.205	24.863	24.863	284,122
2022-12-13	23.699	24.863	23.577	24.633	24.633	477,803
2022-12-12	23.730	24.174	23.516	23.546	23.546	200,426
2022-12-09	24.113	24.480	23.914	24.082	24.082	123,966
2022-12-08	23.347	24.082	22.811	24.082	24.082	384,197
2022-12-07	23.378	23.378	22.429	22.628	22.628	120,607
2022-12-06	22.719	23.531	22.582	22.903	22.903	284,298
2022-12-05	22.321	22.888	22.260	22.566	22.566	120,719
2022-12-02	22.551	22.689	21.847	22.383	22.383	96,960
2022-12-01	21.433	22.842	21.433	22.475	22.475	148,662
2022-11-30	21.204	21.877	21.204	21.862	21.862	236,109
2022-11-29	21.663	21.969	21.433	21.740	21.740	116,354
2022-11-28	20.668	21.648	20.668	21.602	21.602	133,335
2022-11-25	21.816	21.816	21.219	21.296	21.296	71,409
2022-11-24	20.990	21.816	20.990	21.724	21.724	109,121
2022-11-23	20.117	21.112	20.117	21.081	21.081	91,150
2022-11-22	20.530	20.775	20.132	20.760	20.760	105,186
2022-11-21	21.127	21.127	20.377	20.530	20.530	55,415
2022-11-18	20.056	21.127	19.933	21.035	21.035	185,502
2022-11-17	19.903	20.316	19.795	20.025	20.025	145,689
2022-11-16	20.392	20.852	20.056	20.056	20.056	220,818
2022-11-15	20.821	20.974	20.362	20.944	20.944	104,159
2022-11-14	20.745	20.806	20.285	20.699	20.699	102,537
2022-11-11	19.857	20.622	19.857	20.607	20.607	219,014
2022-11-10	19.520	19.857	18.479	19.857	19.857	278,959
2022-11-09	19.413	19.596	18.923	19.137	19.137	136,518
2022-11-08	18.923	19.489	18.816	19.382	19.382	298,582
2022-11-07	17.376	19.061	17.376	19.045	19.045	351,514
2022-11-04	16.948	17.606	16.841	17.530	17.530	167,825
2022-11-03	17.974	17.974	16.580	16.902	16.902	263,985
2022-11-02	18.601	18.662	17.989	17.989	17.989	129,981
2022-11-01	18.739	19.106	18.448	18.601	18.601	176,231
2022-10-31	17.759	18.494	17.606	18.295	18.295	165,838
2022-10-28	16.932	18.203	16.932	17.759	17.759	187,249
2022-10-27	17.974	18.525	17.560	18.509	18.509	222,116
2022-10-26	17.606	17.989	17.300	17.928	17.928	163,009
2022-10-25	17.438	17.713	16.703	17.346	17.346	124,938
2022-10-24	17.223	17.667	16.978	17.269	17.269	124,434
2022-10-21	16.871	17.438	16.795	17.254	17.254	140,234
2022-10-20	17.989	17.989	16.657	17.116	17.116	191,040
2022-10-19	18.096	18.111	17.223	17.453	17.453	240,574
2022-10-18	17.606	18.142	17.223	18.096	18.096	493,725
2022-10-17	17.606	17.667	17.055	17.300	17.300	268,221
2022-10-14	17.468	17.713	16.948	17.040	17.040	403,149
2022-10-13	17.009	17.300	16.534	17.147	17.147	271,588
2022-10-12	17.499	17.606	16.902	16.902	16.902	177,266
2022-10-11	17.606	17.928	17.131	17.300	17.300	138,515
2022-10-10	18.693	18.693	17.545	17.989	17.989	203,032
2022-10-07	18.494	18.708	18.081	18.111	18.111	110,813
2022-10-06	19.137	19.198	18.372	18.417	18.417	752,793
2022-10-05	19.214	19.290	18.678	18.800	18.800	133,622
2022-10-04	18.525	19.137	18.525	18.984	18.984	185,640
2022-10-03	18.249	18.693	17.851	18.525	18.525	160,866
2022-09-30	17.484	18.249	17.484	18.249	18.249	180,338
2022-09-29	18.264	18.341	17.407	17.514	17.514	359,446
2022-09-28	17.637	17.897	17.086	17.744	17.744	239,877

← NewerPage 17 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.