Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.019	18.540	17.744	17.805	17.805	264,471
2022-09-26	17.989	18.387	17.361	18.387	18.387	200,929
2022-09-23	18.234	18.264	17.438	17.667	17.667	333,547
2022-09-22	19.091	19.168	18.142	18.295	18.295	355,107
2022-09-21	19.061	19.948	19.030	19.489	19.489	183,305
2022-09-20	19.137	19.214	18.861	19.122	19.122	218,396
2022-09-19	19.137	19.183	18.861	18.999	18.999	193,778
2022-09-16	19.841	19.841	18.877	19.658	19.658	544,259
2022-09-15	19.903	20.239	19.780	19.841	19.841	199,450
2022-09-14	20.285	20.469	19.780	19.780	19.780	217,381
2022-09-13	21.418	21.418	20.301	20.622	20.622	201,167
2022-09-12	20.530	21.051	20.454	20.760	20.760	168,012
2022-09-09	20.790	20.790	20.316	20.561	20.561	195,979
2022-09-08	20.898	20.898	20.025	20.255	20.255	150,423
2022-09-07	20.132	20.316	19.857	20.193	20.193	158,088
2022-09-06	21.051	21.051	20.209	20.209	20.209	120,991
2022-09-05	20.898	21.051	20.469	20.561	20.561	113,380
2022-09-02	20.990	21.234	20.699	21.143	21.143	231,644
2022-09-01	21.433	21.433	20.852	21.005	21.005	201,223
2022-08-31	21.433	21.740	21.051	21.678	21.678	165,802
2022-08-30	21.510	21.847	21.127	21.357	21.357	352,821
2022-08-29	21.740	21.801	20.959	21.709	21.709	251,967
2022-08-26	21.893	22.321	21.617	21.969	21.969	151,289
2022-08-25	22.199	22.444	21.832	22.398	22.398	192,287
2022-08-24	22.352	22.352	21.755	22.260	22.260	132,831
2022-08-23	22.199	22.214	21.403	21.847	21.847	194,862
2022-08-22	23.118	23.255	21.694	21.755	21.755	280,059
2022-08-19	24.373	24.419	23.347	23.347	23.347	186,006
2022-08-18	23.883	24.725	23.837	24.373	24.373	171,371
2022-08-17	24.572	24.649	23.852	23.990	23.990	163,445
2022-08-16	24.878	25.154	24.296	24.587	24.587	134,186
2022-08-15	25.491	25.644	24.419	24.649	24.649	201,379
2022-08-12	24.802	25.491	24.725	25.491	25.491	240,020
2022-08-11	23.883	24.802	23.745	24.802	24.802	265,971
2022-08-10	24.587	24.694	23.133	24.342	24.342	281,292
2022-08-09	26.409	26.409	24.694	24.694	24.694	280,654
2022-08-08	25.950	26.639	25.644	26.562	26.562	167,120
2022-08-05	26.026	26.026	25.276	25.919	25.919	237,949
2022-08-04	25.552	25.904	25.092	25.766	25.766	177,849
2022-08-03	25.062	25.491	24.848	25.322	25.322	198,050
2022-08-02	24.404	24.909	24.097	24.848	24.848	238,244
2022-08-01	24.878	24.878	23.730	24.404	24.404	195,870
2022-07-29	23.194	24.664	22.995	24.664	24.664	534,340
2022-07-28	22.582	23.194	22.505	23.072	23.072	269,181
2022-07-27	21.510	22.276	21.510	22.107	22.107	106,667
2022-07-26	22.230	22.459	21.740	21.908	21.908	89,222
2022-07-25	22.949	23.179	21.893	22.230	22.230	165,397
2022-07-22	21.816	23.317	21.816	23.118	23.118	134,247
2022-07-21	22.551	22.888	22.076	22.781	22.781	231,798
2022-07-20	21.969	22.566	21.755	21.969	21.969	510,475
2022-07-19	21.755	21.832	21.280	21.709	21.709	252,825
2022-07-18	21.204	22.000	21.204	21.724	21.724	337,640
2022-07-15	21.066	21.280	20.852	21.189	21.189	199,817
2022-07-14	22.276	22.276	20.790	20.959	20.959	141,837
2022-07-13	22.582	22.597	21.173	21.265	21.265	138,341
2022-07-12	22.475	22.475	21.357	22.429	22.429	170,983
2022-07-11	22.153	22.566	21.357	22.306	22.306	227,342
2022-07-08	21.571	22.153	21.357	22.153	22.153	196,601
2022-07-07	20.836	21.556	20.821	21.311	21.311	388,662
2022-07-06	20.591	20.928	20.132	20.928	20.928	169,675

← NewerPage 18 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.