Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 10.940 | 11.180 | 10.710 | 10.750 | 10.750 | 980,053 |
| 2026-04-27 | 10.800 | 11.000 | 10.740 | 10.900 | 10.900 | 600,627 |
| 2026-04-24 | 11.210 | 11.260 | 10.800 | 10.810 | 10.810 | 1,268,074 |
| 2026-04-23 | 11.100 | 11.320 | 10.920 | 11.220 | 11.220 | 1,913,676 |
| 2026-04-22 | 10.660 | 11.220 | 10.550 | 11.030 | 11.030 | 2,496,888 |
| 2026-04-21 | 10.530 | 10.720 | 10.500 | 10.610 | 10.610 | 1,614,439 |
| 2026-04-20 | 10.090 | 10.500 | 9.915 | 10.360 | 10.360 | 2,649,125 |
| 2026-04-17 | 10.200 | 10.580 | 10.200 | 10.240 | 10.240 | 2,285,516 |
| 2026-04-16 | 10.000 | 10.390 | 10.000 | 10.190 | 10.190 | 883,609 |
| 2026-04-15 | 10.250 | 10.280 | 10.150 | 10.200 | 10.200 | 446,337 |
| 2026-04-14 | 10.510 | 10.510 | 10.020 | 10.200 | 10.200 | 1,559,318 |
| 2026-04-13 | 10.170 | 10.670 | 10.110 | 10.400 | 10.400 | 1,774,138 |
| 2026-04-10 | 9.795 | 10.340 | 9.750 | 10.280 | 10.280 | 1,098,643 |
| 2026-04-09 | 9.940 | 9.940 | 9.700 | 9.750 | 9.750 | 855,783 |
| 2026-04-08 | 10.060 | 10.100 | 9.870 | 9.910 | 9.910 | 1,000,253 |
| 2026-04-07 | 10.300 | 10.590 | 9.715 | 9.760 | 9.760 | 1,435,303 |
| 2026-04-01 | 10.260 | 10.300 | 10.060 | 10.140 | 10.140 | 708,438 |
| 2026-03-31 | 9.740 | 10.140 | 9.720 | 10.060 | 10.060 | 1,375,665 |
| 2026-03-30 | 9.100 | 9.650 | 9.040 | 9.640 | 9.640 | 1,352,284 |
| 2026-03-27 | 9.300 | 9.310 | 9.060 | 9.090 | 9.090 | 726,947 |
| 2026-03-26 | 9.510 | 9.650 | 9.310 | 9.310 | 9.310 | 644,237 |
| 2026-03-25 | 9.500 | 9.750 | 9.420 | 9.620 | 9.620 | 962,808 |
| 2026-03-24 | 9.780 | 9.780 | 9.200 | 9.400 | 9.400 | 1,323,930 |
| 2026-03-23 | 9.320 | 9.990 | 9.200 | 9.910 | 9.910 | 1,627,257 |
| 2026-03-20 | 9.700 | 9.700 | 9.450 | 9.550 | 9.550 | 1,119,978 |
| 2026-03-19 | 9.610 | 9.770 | 9.440 | 9.600 | 9.600 | 1,181,880 |
| 2026-03-18 | 9.570 | 10.060 | 9.570 | 9.680 | 9.680 | 2,545,808 |
| 2026-03-17 | 9.300 | 9.630 | 9.270 | 9.520 | 9.520 | 1,259,803 |
| 2026-03-16 | 9.090 | 9.450 | 9.090 | 9.270 | 9.270 | 1,908,400 |
| 2026-03-13 | 8.560 | 9.080 | 8.370 | 8.880 | 8.880 | 1,786,614 |
| 2026-03-12 | 8.500 | 8.700 | 8.470 | 8.540 | 8.540 | 1,369,951 |
| 2026-03-11 | 8.360 | 8.530 | 8.210 | 8.460 | 8.460 | 708,060 |
| 2026-03-10 | 8.100 | 8.420 | 8.100 | 8.360 | 8.360 | 1,182,111 |
| 2026-03-09 | 8.250 | 8.270 | 8.040 | 8.040 | 8.040 | 1,289,103 |
| 2026-03-06 | 8.190 | 8.540 | 8.100 | 8.390 | 8.390 | 2,732,692 |
| 2026-03-05 | 8.040 | 8.210 | 7.980 | 8.060 | 8.060 | 718,039 |
| 2026-03-04 | 7.720 | 8.020 | 7.710 | 8.000 | 8.000 | 892,185 |
| 2026-03-03 | 8.000 | 8.050 | 7.700 | 7.800 | 7.800 | 1,431,654 |
| 2026-03-02 | 8.070 | 8.200 | 7.920 | 8.080 | 8.080 | 1,484,184 |
| 2026-02-27 | 8.230 | 8.380 | 8.100 | 8.250 | 8.250 | 903,904 |
| 2026-02-26 | 8.400 | 8.440 | 8.230 | 8.230 | 8.230 | 566,610 |
| 2026-02-25 | 8.320 | 8.400 | 8.240 | 8.320 | 8.320 | 666,236 |
| 2026-02-24 | 8.330 | 8.400 | 8.120 | 8.310 | 8.310 | 1,126,441 |
| 2026-02-23 | 8.210 | 8.530 | 8.210 | 8.350 | 8.350 | 758,886 |
| 2026-02-20 | 8.250 | 8.550 | 8.220 | 8.440 | 8.440 | 1,001,524 |
| 2026-02-19 | 8.220 | 8.310 | 8.160 | 8.230 | 8.230 | 677,255 |
| 2026-02-18 | 8.250 | 8.390 | 8.240 | 8.260 | 8.260 | 684,653 |
| 2026-02-17 | 8.320 | 8.440 | 8.140 | 8.200 | 8.200 | 835,021 |
| 2026-02-16 | 8.100 | 8.400 | 8.070 | 8.280 | 8.280 | 914,004 |
| 2026-02-13 | 8.350 | 8.400 | 8.030 | 8.160 | 8.160 | 1,524,119 |
| 2026-02-12 | 8.930 | 9.030 | 8.230 | 8.500 | 8.500 | 4,660,634 |
| 2026-02-11 | 8.610 | 8.650 | 8.300 | 8.410 | 8.410 | 1,502,575 |
| 2026-02-10 | 8.420 | 8.750 | 8.400 | 8.680 | 8.680 | 1,638,048 |
| 2026-02-09 | 8.150 | 8.610 | 8.070 | 8.400 | 8.400 | 2,549,028 |
| 2026-02-06 | 7.970 | 8.100 | 7.930 | 8.020 | 8.020 | 1,182,941 |
| 2026-02-05 | 8.150 | 8.180 | 7.930 | 7.930 | 7.930 | 1,034,949 |
| 2026-02-04 | 8.150 | 8.170 | 8.020 | 8.150 | 8.150 | 1,435,305 |
| 2026-02-03 | 7.600 | 8.160 | 7.570 | 8.070 | 8.070 | 4,164,020 |
| 2026-02-02 | 7.610 | 7.690 | 7.530 | 7.650 | 7.650 | 1,157,897 |
| 2026-01-30 | 7.760 | 7.810 | 7.700 | 7.780 | 7.780 | 779,733 |
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.