Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.940 | 7.970 | 7.770 | 7.780 | 7.780 | 1,499,963 |
| 2026-01-28 | 8.110 | 8.190 | 7.930 | 7.930 | 7.930 | 1,944,873 |
| 2026-01-27 | 8.350 | 8.350 | 8.100 | 8.130 | 8.130 | 770,163 |
| 2026-01-26 | 8.390 | 8.390 | 8.180 | 8.260 | 8.260 | 1,307,071 |
| 2026-01-23 | 8.240 | 8.380 | 8.220 | 8.350 | 8.350 | 567,702 |
| 2026-01-22 | 8.230 | 8.330 | 8.200 | 8.320 | 8.320 | 1,646,305 |
| 2026-01-21 | 7.890 | 8.090 | 7.780 | 8.090 | 8.090 | 2,097,518 |
| 2026-01-20 | 8.050 | 8.070 | 7.900 | 7.910 | 7.910 | 1,643,025 |
| 2026-01-19 | 8.150 | 8.200 | 7.910 | 8.070 | 8.070 | 4,482,822 |
| 2026-01-16 | 8.480 | 8.670 | 8.280 | 8.660 | 8.660 | 1,706,951 |
| 2026-01-15 | 8.340 | 8.520 | 8.110 | 8.440 | 8.440 | 1,989,013 |
| 2026-01-14 | 8.320 | 8.400 | 8.200 | 8.340 | 8.340 | 1,705,673 |
| 2026-01-13 | 8.400 | 8.470 | 8.250 | 8.260 | 8.260 | 2,096,657 |
| 2026-01-12 | 8.080 | 8.400 | 8.020 | 8.400 | 8.400 | 1,898,116 |
| 2026-01-09 | 8.260 | 8.260 | 7.820 | 8.040 | 8.040 | 2,431,307 |
| 2026-01-08 | 7.680 | 8.400 | 7.680 | 8.140 | 8.140 | 4,944,432 |
| 2026-01-07 | 7.540 | 7.780 | 7.540 | 7.780 | 7.780 | 1,483,612 |
| 2026-01-06 | 7.790 | 7.860 | 7.490 | 7.530 | 7.530 | 4,120,695 |
| 2026-01-05 | 7.710 | 7.760 | 7.370 | 7.630 | 7.630 | 3,883,480 |
| 2026-01-02 | 7.830 | 7.900 | 7.440 | 7.490 | 7.490 | 3,341,972 |
| 2025-12-30 | 7.610 | 7.740 | 7.570 | 7.740 | 7.740 | 2,452,839 |
| 2025-12-29 | 7.490 | 7.740 | 7.380 | 7.690 | 7.690 | 2,592,225 |
| 2025-12-23 | 7.750 | 7.940 | 7.370 | 7.400 | 7.400 | 2,503,702 |
| 2025-12-22 | 7.700 | 7.880 | 7.660 | 7.700 | 7.700 | 3,257,878 |
| 2025-12-19 | 7.710 | 7.780 | 7.610 | 7.720 | 7.720 | 1,747,778 |
| 2025-12-18 | 7.750 | 7.900 | 7.530 | 7.680 | 7.680 | 2,326,616 |
| 2025-12-17 | 7.740 | 8.000 | 7.710 | 7.750 | 7.750 | 3,638,374 |
| 2025-12-16 | 7.350 | 7.870 | 7.330 | 7.740 | 7.740 | 6,185,915 |
| 2025-12-15 | 7.780 | 7.780 | 7.390 | 7.390 | 7.390 | 2,837,104 |
| 2025-12-12 | 7.570 | 7.950 | 7.570 | 7.730 | 7.730 | 3,421,456 |
| 2025-12-11 | 7.590 | 7.700 | 7.540 | 7.580 | 7.580 | 1,737,977 |
| 2025-12-10 | 7.550 | 7.820 | 7.460 | 7.530 | 7.530 | 3,366,752 |
| 2025-12-09 | 8.030 | 8.030 | 7.340 | 7.500 | 7.500 | 5,564,854 |
| 2025-12-08 | 7.490 | 8.200 | 7.470 | 8.000 | 8.000 | 7,285,310 |
| 2025-12-05 | 6.920 | 7.430 | 6.880 | 7.240 | 7.240 | 3,775,178 |
| 2025-12-04 | 6.920 | 6.960 | 6.740 | 6.920 | 6.920 | 1,566,955 |
| 2025-12-03 | 6.950 | 7.100 | 6.770 | 6.840 | 6.840 | 2,648,562 |
| 2025-12-02 | 6.870 | 7.120 | 6.820 | 6.870 | 6.870 | 3,118,408 |
| 2025-12-01 | 6.990 | 7.060 | 6.570 | 6.770 | 6.770 | 2,025,069 |
| 2025-11-28 | 6.810 | 7.050 | 6.800 | 6.940 | 6.940 | 785,264 |
| 2025-11-27 | 6.800 | 7.170 | 6.710 | 6.800 | 6.800 | 4,307,477 |
| 2025-11-26 | 6.400 | 6.940 | 6.320 | 6.840 | 6.840 | 2,934,080 |
| 2025-11-25 | 6.400 | 6.510 | 6.300 | 6.360 | 6.360 | 1,342,855 |
| 2025-11-24 | 6.400 | 6.590 | 6.360 | 6.420 | 6.420 | 824,768 |
| 2025-11-21 | 6.520 | 6.600 | 6.300 | 6.430 | 6.430 | 2,218,331 |
| 2025-11-20 | 7.100 | 7.110 | 6.630 | 6.700 | 6.700 | 3,042,921 |
| 2025-11-19 | 6.600 | 7.070 | 6.600 | 6.960 | 6.960 | 2,696,837 |
| 2025-11-18 | 6.550 | 6.620 | 6.440 | 6.500 | 6.500 | 1,346,598 |
| 2025-11-17 | 6.550 | 6.730 | 6.540 | 6.610 | 6.610 | 1,209,711 |
| 2025-11-14 | 6.800 | 6.800 | 6.420 | 6.540 | 6.540 | 2,807,116 |
| 2025-11-13 | 7.010 | 7.150 | 6.860 | 6.860 | 6.860 | 2,248,627 |
| 2025-11-12 | 6.650 | 7.010 | 6.650 | 6.980 | 6.980 | 2,524,245 |
| 2025-11-11 | 7.010 | 7.050 | 6.520 | 6.610 | 6.610 | 4,014,400 |
| 2025-11-10 | 7.320 | 7.570 | 7.140 | 7.160 | 7.160 | 1,885,523 |
| 2025-11-07 | 7.230 | 7.440 | 7.090 | 7.230 | 7.230 | 3,411,116 |
| 2025-11-06 | 8.000 | 8.090 | 7.310 | 7.310 | 7.310 | 9,310,413 |
| 2025-11-05 | 8.900 | 8.940 | 8.620 | 8.790 | 8.790 | 1,512,789 |
| 2025-11-04 | 9.050 | 9.140 | 8.900 | 8.940 | 8.940 | 1,233,011 |
| 2025-11-03 | 9.080 | 9.290 | 9.010 | 9.130 | 9.130 | 921,314 |
| 2025-10-31 | 9.030 | 9.260 | 9.010 | 9.130 | 9.130 | 1,497,537 |
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.