Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.495	24.603	23.776	24.419	24.419	276,771
2022-04-01	24.113	24.495	23.960	23.975	23.975	272,463
2022-03-31	23.929	24.495	23.883	24.388	24.388	298,439
2022-03-30	23.822	24.006	23.546	23.822	23.822	950,342
2022-03-29	23.990	24.388	23.730	23.822	23.822	411,261
2022-03-28	24.373	24.495	23.837	24.113	24.113	312,331
2022-03-25	25.261	25.307	24.312	24.312	24.312	562,566
2022-03-24	26.134	26.486	24.679	25.001	25.001	537,348
2022-03-23	25.276	26.409	25.276	26.409	26.409	569,139
2022-03-22	24.649	25.246	24.572	25.138	25.138	273,510
2022-03-21	25.353	25.674	24.664	24.955	24.955	342,923
2022-03-18	25.567	25.812	24.802	25.399	25.399	503,403
2022-03-17	24.725	25.919	24.725	25.491	25.491	480,222
2022-03-16	24.327	24.909	24.189	24.694	24.694	436,392
2022-03-15	24.189	24.358	22.964	23.806	23.806	775,730
2022-03-14	26.424	26.562	24.832	25.016	25.016	646,250
2022-03-11	24.358	27.450	24.358	26.225	26.225	1,413,210
2022-03-10	24.465	25.108	23.730	24.541	24.541	791,260
2022-03-09	21.525	23.868	21.525	23.745	23.745	1,040,134
2022-03-08	19.152	21.020	19.137	20.775	20.775	503,890
2022-03-07	19.489	19.688	18.173	19.183	19.183	702,448
2022-03-04	20.285	20.316	19.474	19.596	19.596	333,310
2022-03-03	21.893	21.893	20.438	20.438	20.438	278,103
2022-03-02	20.806	21.832	20.438	21.311	21.311	389,727
2022-03-01	21.740	22.214	20.637	21.418	21.418	594,793
2022-02-28	19.382	21.587	19.137	21.587	21.587	822,122
2022-02-25	19.520	20.530	19.397	19.520	19.520	1,043,463
2022-02-24	18.678	19.413	18.065	19.305	19.305	1,071,262
2022-02-23	19.903	20.209	19.443	19.719	19.719	412,105
2022-02-22	19.336	20.086	18.785	19.673	19.673	647,956
2022-02-21	20.760	20.882	19.443	19.903	19.903	571,617
2022-02-18	21.816	21.939	20.362	20.530	20.530	756,262
2022-02-17	23.730	23.730	21.663	21.663	21.663	698,571
2022-02-16	23.562	24.725	23.133	23.607	23.607	806,343
2022-02-15	22.643	23.010	21.832	22.719	22.719	676,431
2022-02-14	23.806	23.806	22.046	22.459	22.459	1,170,559
2022-02-11	23.041	23.822	22.306	23.500	23.500	1,159,100
2022-02-10	22.122	22.337	21.066	21.648	21.648	266,385
2022-02-09	21.403	22.076	21.204	22.015	22.015	287,261
2022-02-08	21.587	21.648	20.591	20.867	20.867	359,084
2022-02-07	22.199	22.214	21.510	21.847	21.847	328,346
2022-02-04	22.964	23.148	21.709	22.046	22.046	509,885
2022-02-03	23.194	23.255	22.475	22.796	22.796	328,340
2022-02-02	23.424	23.684	22.842	23.255	23.255	572,904
2022-02-01	23.745	25.475	23.118	23.133	23.133	1,571,967
2022-01-31	20.040	20.745	19.872	20.729	20.729	515,400
2022-01-28	20.484	20.484	19.397	19.459	19.459	432,388
2022-01-27	19.903	20.852	19.673	20.484	20.484	296,511
2022-01-26	19.673	20.729	19.443	20.607	20.607	761,490
2022-01-25	19.704	20.239	19.045	19.443	19.443	494,578
2022-01-24	20.653	20.653	19.137	19.336	19.336	869,959
2022-01-21	21.127	21.617	20.714	20.714	20.714	468,647
2022-01-20	21.433	21.816	20.852	21.357	21.357	515,662
2022-01-19	22.888	22.888	21.204	21.204	21.204	985,266
2022-01-18	24.480	24.495	22.796	22.934	22.934	940,328
2022-01-17	24.649	25.154	24.419	24.480	24.480	298,588
2022-01-14	25.567	25.628	24.342	24.480	24.480	536,135
2022-01-13	25.644	26.026	25.353	25.567	25.567	403,813
2022-01-12	25.445	25.950	25.322	25.582	25.582	445,296
2022-01-11	24.495	25.337	24.495	25.184	25.184	457,913

← NewerPage 20 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.