Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	25.582	25.644	24.266	24.296	24.296	540,409
2022-01-07	25.261	26.317	25.215	25.337	25.337	870,432
2022-01-06	25.292	25.536	24.756	25.016	25.016	537,385
2022-01-05	26.164	26.164	25.506	26.072	26.072	171,763
2022-01-04	26.914	27.037	25.598	25.628	25.628	330,673
2022-01-03	25.169	26.700	24.924	26.700	26.700	256,370
2021-12-30	25.200	25.766	24.848	25.062	25.062	295,993
2021-12-29	25.904	25.935	24.893	25.031	25.031	233,186
2021-12-28	25.797	26.103	25.674	25.751	25.751	137,282
2021-12-27	25.276	25.950	25.276	25.919	25.919	164,847
2021-12-23	25.261	25.644	25.001	25.491	25.491	221,822
2021-12-22	24.955	25.230	24.419	25.200	25.200	222,642
2021-12-21	24.404	24.878	24.205	24.495	24.495	298,722
2021-12-20	23.546	24.342	23.271	24.312	24.312	425,902
2021-12-17	25.092	25.092	23.883	24.036	24.036	324,936
2021-12-16	24.725	25.506	24.373	24.404	24.404	551,559
2021-12-15	23.960	24.955	23.852	23.975	23.975	335,024
2021-12-14	24.802	25.322	24.189	24.189	24.189	498,898
2021-12-13	25.980	26.118	25.138	25.184	25.184	225,477
2021-12-10	25.644	26.072	25.567	25.705	25.705	262,631
2021-12-09	26.486	26.715	25.751	25.919	25.919	224,436
2021-12-08	27.251	27.404	26.348	26.486	26.486	257,581
2021-12-07	25.812	27.236	25.812	27.113	27.113	304,875
2021-12-06	26.026	26.241	25.016	25.781	25.781	294,569
2021-12-03	27.557	27.557	26.042	26.134	26.134	274,506
2021-12-02	27.864	28.399	26.394	26.394	26.394	452,665
2021-12-01	27.557	28.859	27.557	28.660	28.660	356,807
2021-11-30	26.930	28.323	26.715	28.124	28.124	587,614
2021-11-29	27.159	28.170	27.159	27.420	27.420	443,181
2021-11-26	28.323	28.399	27.175	27.542	27.542	700,967
2021-11-25	28.935	29.854	28.721	29.165	29.165	2,126,485
2021-11-24	30.604	30.971	28.507	28.751	28.751	516,436
2021-11-23	30.619	31.477	29.517	31.079	31.079	499,238
2021-11-22	30.619	31.630	30.374	30.987	30.987	544,081
2021-11-19	29.471	30.971	29.257	30.696	30.696	457,777
2021-11-18	31.385	31.385	29.318	29.364	29.364	449,001
2021-11-17	29.976	30.849	29.349	30.849	30.849	290,727
2021-11-16	31.339	31.339	30.053	30.114	30.114	384,699
2021-11-15	31.385	31.584	30.527	31.017	31.017	429,997
2021-11-12	28.767	31.155	28.736	31.002	31.002	780,347
2021-11-11	29.609	29.609	28.323	28.889	28.889	268,224
2021-11-10	29.701	29.701	28.308	29.440	29.440	430,857
2021-11-09	28.476	29.747	28.308	28.920	28.920	729,120
2021-11-08	28.277	28.277	27.159	27.909	27.909	351,857
2021-11-05	28.552	28.568	26.899	27.986	27.986	525,287
2021-11-04	26.639	28.675	26.333	28.323	28.323	923,384
2021-11-03	27.175	27.175	25.781	26.378	26.378	454,649
2021-11-02	27.450	27.573	25.797	26.394	26.394	1,068,229
2021-11-01	26.333	27.557	26.195	27.557	27.557	705,190
2021-10-29	26.241	26.547	25.766	26.042	26.042	445,191
2021-10-28	26.103	26.149	24.970	26.149	26.149	369,342
2021-10-27	25.460	26.241	25.016	26.195	26.195	402,483
2021-10-26	23.745	26.088	23.653	26.011	26.011	974,853
2021-10-25	23.730	23.730	23.118	23.607	23.607	218,946
2021-10-22	23.577	23.776	23.347	23.653	23.653	312,759
2021-10-21	23.255	23.715	22.674	23.715	23.715	418,325
2021-10-20	23.653	23.806	22.842	22.964	22.964	247,832
2021-10-19	23.271	23.424	22.888	23.317	23.317	135,470
2021-10-18	23.271	23.408	22.689	22.888	22.888	260,240
2021-10-15	24.067	24.143	23.225	23.408	23.408	394,864

← NewerPage 21 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.