Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.510 | 9.510 | 8.970 | 9.010 | 9.010 | 2,967,744 |
| 2025-10-29 | 9.650 | 9.740 | 9.350 | 9.610 | 9.610 | 1,061,096 |
| 2025-10-28 | 9.960 | 10.200 | 9.510 | 9.550 | 9.550 | 2,015,288 |
| 2025-10-27 | 9.410 | 9.970 | 9.350 | 9.930 | 9.930 | 1,575,625 |
| 2025-10-24 | 9.500 | 9.550 | 9.230 | 9.370 | 9.370 | 1,033,133 |
| 2025-10-23 | 9.200 | 9.560 | 9.200 | 9.470 | 9.470 | 1,200,796 |
| 2025-10-22 | 9.310 | 9.430 | 9.200 | 9.280 | 9.280 | 1,404,055 |
| 2025-10-21 | 9.790 | 9.800 | 9.300 | 9.330 | 9.330 | 3,548,622 |
| 2025-10-20 | 9.860 | 9.990 | 9.760 | 9.760 | 9.760 | 1,062,807 |
| 2025-10-17 | 10.020 | 10.020 | 9.740 | 9.830 | 9.830 | 1,818,683 |
| 2025-10-16 | 10.120 | 10.320 | 10.020 | 10.160 | 10.160 | 1,266,283 |
| 2025-10-15 | 9.990 | 10.340 | 9.910 | 10.100 | 10.100 | 2,017,981 |
| 2025-10-14 | 10.320 | 10.320 | 9.830 | 9.860 | 9.860 | 2,990,099 |
| 2025-10-13 | 10.400 | 10.440 | 10.180 | 10.400 | 10.400 | 1,252,015 |
| 2025-10-10 | 10.780 | 10.900 | 10.500 | 10.520 | 10.520 | 1,267,232 |
| 2025-10-09 | 10.940 | 10.960 | 10.660 | 10.740 | 10.740 | 1,044,124 |
| 2025-10-08 | 10.740 | 10.920 | 10.700 | 10.860 | 10.860 | 1,326,440 |
| 2025-10-07 | 11.200 | 11.400 | 10.740 | 10.740 | 10.740 | 2,987,152 |
| 2025-10-06 | 10.500 | 11.000 | 10.500 | 10.900 | 10.900 | 2,839,529 |
| 2025-10-03 | 11.040 | 11.100 | 10.380 | 10.480 | 10.480 | 3,725,232 |
| 2025-10-02 | 11.200 | 11.240 | 10.960 | 11.040 | 11.040 | 1,215,877 |
| 2025-10-01 | 10.880 | 11.200 | 10.880 | 10.980 | 10.980 | 2,652,896 |
| 2025-09-30 | 11.280 | 11.460 | 10.880 | 10.880 | 10.880 | 3,716,433 |
| 2025-09-29 | 11.800 | 11.920 | 11.200 | 11.240 | 11.240 | 3,574,536 |
| 2025-09-26 | 12.060 | 12.180 | 11.720 | 11.720 | 11.720 | 4,646,322 |
| 2025-09-25 | 12.720 | 12.860 | 12.020 | 12.040 | 12.040 | 4,209,909 |
| 2025-09-24 | 12.620 | 13.100 | 12.560 | 12.700 | 12.700 | 4,187,868 |
| 2025-09-23 | 12.500 | 12.840 | 12.400 | 12.620 | 12.620 | 3,433,468 |
| 2025-09-22 | 12.800 | 12.800 | 12.140 | 12.260 | 12.260 | 2,852,162 |
| 2025-09-19 | 12.280 | 12.860 | 12.220 | 12.860 | 12.860 | 7,336,900 |
| 2025-09-18 | 12.860 | 12.860 | 11.580 | 12.180 | 12.180 | 15,697,150 |
| 2025-09-17 | 14.060 | 14.280 | 12.760 | 12.920 | 12.920 | 16,237,270 |
| 2025-09-16 | 16.240 | 16.440 | 16.160 | 16.200 | 16.200 | 1,188,209 |
| 2025-09-15 | 16.160 | 16.380 | 16.080 | 16.280 | 16.280 | 835,370 |
| 2025-09-12 | 16.300 | 16.480 | 16.160 | 16.160 | 16.160 | 1,482,402 |
| 2025-09-11 | 16.300 | 16.360 | 16.040 | 16.220 | 16.220 | 1,573,010 |
| 2025-09-10 | 16.360 | 16.620 | 15.940 | 16.320 | 16.320 | 3,038,008 |
| 2025-09-09 | 16.680 | 16.700 | 16.260 | 16.260 | 16.260 | 1,285,800 |
| 2025-09-08 | 16.520 | 16.860 | 16.380 | 16.500 | 16.500 | 1,313,434 |
| 2025-09-05 | 16.260 | 16.700 | 16.060 | 16.500 | 16.500 | 1,751,563 |
| 2025-09-04 | 16.000 | 16.160 | 15.860 | 16.120 | 16.120 | 964,431 |
| 2025-09-03 | 15.900 | 16.060 | 15.780 | 15.940 | 15.940 | 1,121,356 |
| 2025-09-02 | 16.000 | 16.420 | 15.880 | 15.900 | 15.900 | 2,786,614 |
| 2025-09-01 | 16.160 | 16.200 | 15.860 | 15.860 | 15.860 | 1,894,132 |
| 2025-08-29 | 16.900 | 17.060 | 16.080 | 16.180 | 16.180 | 5,718,741 |
| 2025-08-28 | 16.620 | 17.100 | 16.620 | 16.840 | 16.840 | 1,931,611 |
| 2025-08-27 | 16.600 | 16.880 | 16.340 | 16.600 | 16.600 | 1,859,724 |
| 2025-08-26 | 16.500 | 16.780 | 16.400 | 16.640 | 16.640 | 5,947,936 |
| 2025-08-25 | 17.000 | 17.100 | 16.460 | 16.500 | 16.500 | 1,686,779 |
| 2025-08-22 | 16.800 | 17.000 | 16.740 | 16.840 | 16.840 | 1,093,469 |
| 2025-08-21 | 17.000 | 17.160 | 16.700 | 16.780 | 16.780 | 1,471,067 |
| 2025-08-20 | 17.180 | 17.200 | 16.900 | 16.900 | 16.900 | 2,237,066 |
| 2025-08-19 | 17.300 | 17.380 | 17.160 | 17.220 | 17.220 | 1,972,467 |
| 2025-08-18 | 17.400 | 17.580 | 17.080 | 17.120 | 17.120 | 2,587,000 |
| 2025-08-15 | 17.100 | 17.460 | 17.000 | 17.160 | 17.160 | 2,391,482 |
| 2025-08-14 | 16.740 | 17.580 | 15.860 | 16.900 | 16.900 | 8,248,326 |
| 2025-08-13 | 19.200 | 20.000 | 18.940 | 19.500 | 19.500 | 5,352,751 |
| 2025-08-12 | 17.900 | 18.400 | 17.640 | 18.360 | 18.360 | 2,178,013 |
| 2025-08-11 | 18.200 | 18.200 | 17.780 | 18.020 | 18.020 | 1,024,563 |
| 2025-08-08 | 17.720 | 18.580 | 17.700 | 18.000 | 18.000 | 2,011,161 |
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.