Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	20.668	21.112	20.010	20.316	20.316	171,588
2022-07-04	21.372	21.372	20.775	20.775	20.775	200,744
2022-07-01	20.607	20.990	20.377	20.806	20.806	214,977
2022-06-30	21.051	21.051	19.658	20.622	20.622	377,939
2022-06-29	21.433	21.433	20.515	20.775	20.775	349,524
2022-06-28	21.755	22.214	21.464	21.801	21.801	233,893
2022-06-27	21.525	22.046	21.403	21.709	21.709	185,190
2022-06-24	21.081	21.433	20.852	21.403	21.403	136,472
2022-06-23	22.276	22.276	20.745	20.806	20.806	266,304
2022-06-22	22.352	22.490	20.882	21.877	21.877	293,794
2022-06-21	21.816	22.490	21.816	22.230	22.230	267,821
2022-06-20	21.663	21.969	21.311	21.816	21.816	150,427
2022-06-17	20.821	22.092	20.745	21.709	21.709	189,325
2022-06-16	22.582	22.582	20.959	20.974	20.974	319,467
2022-06-15	22.276	22.459	21.495	21.602	21.602	498,208
2022-06-14	22.046	22.566	21.342	21.801	21.801	352,154
2022-06-13	23.041	23.408	21.923	21.923	21.923	543,334
2022-06-10	25.261	25.261	23.653	23.761	23.761	433,901
2022-06-09	26.409	26.409	25.062	25.429	25.429	252,402
2022-06-08	24.909	26.501	24.909	26.302	26.302	389,309
2022-06-07	26.639	26.639	25.751	25.843	25.843	212,830
2022-06-03	26.792	27.175	26.547	26.715	26.715	118,344
2022-06-02	25.644	27.358	25.644	27.067	27.067	378,883
2022-06-01	25.674	26.363	25.460	26.149	26.149	213,009
2022-05-31	25.919	26.470	25.827	26.088	26.088	363,384
2022-05-30	25.781	26.593	25.751	26.394	26.394	363,451
2022-05-27	24.388	25.445	24.266	25.368	25.368	288,740
2022-05-25	23.424	24.557	23.118	24.159	24.159	947,523
2022-05-24	27.848	27.848	26.807	27.511	27.511	280,944
2022-05-23	27.557	27.756	26.976	27.205	27.205	166,369
2022-05-20	26.960	27.864	26.700	26.792	26.792	210,181
2022-05-19	25.016	26.914	25.016	26.914	26.914	346,253
2022-05-18	25.644	26.884	25.567	26.884	26.884	476,723
2022-05-16	24.756	25.031	24.235	25.031	25.031	308,607
2022-05-13	23.194	24.878	22.505	24.878	24.878	507,113
2022-05-12	24.495	24.495	21.617	22.168	22.168	578,732
2022-05-11	24.051	24.358	23.179	23.500	23.500	397,097
2022-05-10	23.653	24.128	22.980	23.730	23.730	675,523
2022-05-09	26.409	26.409	24.159	24.189	24.189	491,534
2022-05-06	27.175	27.818	25.980	26.103	26.103	484,680
2022-05-05	28.507	28.905	28.078	28.078	28.078	278,785
2022-05-04	27.527	28.185	27.113	28.063	28.063	364,046
2022-05-03	26.991	27.435	26.715	27.404	27.404	409,916
2022-05-02	27.710	27.848	26.026	26.884	26.884	760,943
2022-04-29	26.715	29.012	26.715	28.859	28.859	608,924
2022-04-28	26.455	27.312	26.317	26.761	26.761	347,892
2022-04-27	26.562	26.761	25.843	26.394	26.394	304,862
2022-04-26	27.175	27.328	26.271	26.271	26.271	285,489
2022-04-25	27.634	28.154	26.792	26.792	26.792	399,202
2022-04-22	28.231	28.905	27.649	28.430	28.430	418,032
2022-04-21	28.905	29.609	28.507	28.736	28.736	1,028,084
2022-04-20	26.868	28.767	26.516	28.093	28.093	883,334
2022-04-19	27.634	27.940	26.072	26.746	26.746	469,007
2022-04-13	25.644	27.175	25.475	27.067	27.067	486,850
2022-04-12	25.169	25.720	24.786	25.598	25.598	461,828
2022-04-11	24.220	25.460	24.113	25.200	25.200	465,240
2022-04-08	23.730	24.649	23.577	24.495	24.495	511,206
2022-04-07	23.883	23.883	23.378	23.439	23.439	179,681
2022-04-06	24.878	24.878	23.516	23.607	23.607	546,666
2022-04-05	24.725	25.873	24.664	24.985	24.985	555,390

← NewerPage 19 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.