Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10.100 | 10.460 | 10.000 | 10.300 | 10.300 | 2,494,300 |
| 2026-07-23 | 9.745 | 10.080 | 9.745 | 10.010 | 10.010 | 791,577 |
| 2026-07-22 | 9.610 | 9.895 | 9.605 | 9.835 | 9.835 | 668,278 |
| 2026-07-21 | 10.000 | 10.000 | 9.610 | 9.625 | 9.625 | 883,138 |
| 2026-07-20 | 10.100 | 10.140 | 9.750 | 9.750 | 9.750 | 907,807 |
| 2026-07-17 | 9.900 | 9.900 | 9.490 | 9.850 | 9.850 | 1,085,161 |
| 2026-07-16 | 10.280 | 10.400 | 9.790 | 9.900 | 9.900 | 812,334 |
| 2026-07-15 | 9.750 | 10.350 | 9.710 | 10.350 | 10.350 | 2,564,403 |
| 2026-07-14 | 9.300 | 9.735 | 9.260 | 9.700 | 9.700 | 927,842 |
| 2026-07-13 | 9.200 | 9.325 | 9.160 | 9.325 | 9.325 | 480,066 |
| 2026-07-10 | 9.410 | 9.480 | 9.110 | 9.215 | 9.215 | 1,215,152 |
| 2026-07-09 | 9.585 | 9.635 | 9.335 | 9.375 | 9.375 | 1,400,655 |
| 2026-07-08 | 9.500 | 9.550 | 9.195 | 9.455 | 9.455 | 2,219,010 |
| 2026-07-07 | 10.600 | 10.600 | 9.495 | 9.495 | 9.495 | 7,274,657 |
| 2026-07-06 | 10.200 | 10.800 | 10.200 | 10.550 | 10.550 | 10,954,229 |
| 2026-07-03 | 8.450 | 8.600 | 8.380 | 8.530 | 8.530 | 798,743 |
| 2026-07-02 | 8.205 | 8.560 | 8.110 | 8.460 | 8.460 | 4,341,192 |
| 2026-07-01 | 8.700 | 8.700 | 8.290 | 8.320 | 8.320 | 589,422 |
| 2026-06-30 | 8.590 | 8.590 | 8.400 | 8.545 | 8.545 | 724,875 |
| 2026-06-29 | 8.500 | 8.590 | 8.320 | 8.485 | 8.485 | 715,996 |
| 2026-06-26 | 8.590 | 8.590 | 8.290 | 8.340 | 8.340 | 721,936 |
| 2026-06-25 | 8.400 | 8.530 | 8.260 | 8.530 | 8.530 | 847,299 |
| 2026-06-24 | 8.400 | 8.400 | 8.230 | 8.310 | 8.310 | 731,185 |
| 2026-06-23 | 8.155 | 8.365 | 8.070 | 8.360 | 8.360 | 1,189,895 |
| 2026-06-22 | 8.450 | 8.450 | 8.155 | 8.155 | 8.155 | 2,000,197 |
| 2026-06-19 | 8.600 | 8.705 | 8.505 | 8.670 | 8.670 | 619,334 |
| 2026-06-18 | 8.710 | 8.810 | 8.625 | 8.675 | 8.675 | 784,200 |
| 2026-06-17 | 8.630 | 8.775 | 8.570 | 8.700 | 8.700 | 429,528 |
| 2026-06-16 | 8.705 | 8.900 | 8.605 | 8.660 | 8.660 | 794,135 |
| 2026-06-15 | 8.460 | 8.980 | 8.460 | 8.640 | 8.640 | 2,528,911 |
| 2026-06-12 | 8.260 | 8.450 | 8.220 | 8.390 | 8.390 | 995,955 |
| 2026-06-11 | 8.415 | 8.415 | 8.160 | 8.160 | 8.160 | 1,751,430 |
| 2026-06-10 | 8.935 | 8.990 | 8.400 | 8.400 | 8.400 | 2,833,348 |
| 2026-06-09 | 8.810 | 9.115 | 8.625 | 9.080 | 9.080 | 1,241,694 |
| 2026-06-08 | 8.710 | 9.245 | 8.535 | 8.810 | 8.810 | 2,008,717 |
| 2026-06-05 | 8.950 | 9.350 | 8.805 | 8.990 | 8.990 | 2,093,023 |
| 2026-06-04 | 9.100 | 9.100 | 8.795 | 8.950 | 8.950 | 1,438,505 |
| 2026-06-03 | 9.100 | 9.285 | 9.030 | 9.030 | 9.030 | 533,593 |
| 2026-06-02 | 9.100 | 9.225 | 9.100 | 9.110 | 9.110 | 797,855 |
| 2026-06-01 | 9.590 | 9.590 | 9.145 | 9.145 | 9.145 | 1,778,981 |
| 2026-05-29 | 10.080 | 10.080 | 9.580 | 9.620 | 9.620 | 1,646,799 |
| 2026-05-28 | 10.200 | 10.370 | 9.915 | 9.960 | 9.960 | 1,546,150 |
| 2026-05-27 | 10.220 | 10.310 | 9.895 | 9.895 | 9.895 | 751,682 |
| 2026-05-26 | 9.795 | 10.250 | 9.700 | 10.120 | 10.120 | 1,395,120 |
| 2026-05-22 | 9.640 | 9.990 | 9.640 | 9.780 | 9.780 | 1,213,076 |
| 2026-05-21 | 9.860 | 10.100 | 9.605 | 9.605 | 9.605 | 2,124,471 |
| 2026-05-20 | 10.220 | 10.300 | 10.000 | 10.100 | 10.100 | 1,481,200 |
| 2026-05-19 | 10.360 | 10.490 | 10.000 | 10.200 | 10.200 | 1,803,230 |
| 2026-05-18 | 10.880 | 10.880 | 10.250 | 10.400 | 10.400 | 2,425,127 |
| 2026-05-15 | 9.420 | 10.860 | 9.420 | 10.730 | 10.730 | 8,013,584 |
| 2026-05-13 | 9.280 | 9.490 | 9.100 | 9.170 | 9.170 | 1,410,289 |
| 2026-05-12 | 9.095 | 9.625 | 9.045 | 9.320 | 9.320 | 2,527,442 |
| 2026-05-11 | 9.600 | 9.600 | 8.970 | 9.130 | 9.130 | 3,838,662 |
| 2026-05-08 | 8.680 | 9.545 | 8.505 | 9.520 | 9.520 | 10,641,339 |
| 2026-05-07 | 10.200 | 10.270 | 9.980 | 10.120 | 10.120 | 1,281,300 |
| 2026-05-06 | 11.500 | 11.540 | 9.660 | 10.270 | 10.270 | 3,824,702 |
| 2026-05-05 | 11.320 | 11.860 | 11.070 | 11.460 | 11.460 | 2,558,350 |
| 2026-05-04 | 11.100 | 11.450 | 11.040 | 11.300 | 11.300 | 1,556,896 |
| 2026-04-30 | 10.580 | 11.040 | 10.510 | 11.040 | 11.040 | 960,286 |
| 2026-04-29 | 10.870 | 10.870 | 10.600 | 10.680 | 10.680 | 648,860 |
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.