Hexagon Composites ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17.720 | 18.580 | 17.700 | 18.000 | 18.000 | 2,011,161 |
| 2025-08-07 | 17.300 | 18.300 | 17.300 | 17.940 | 17.940 | 3,960,081 |
| 2025-08-06 | 17.360 | 17.500 | 17.140 | 17.200 | 17.200 | 1,738,428 |
| 2025-08-05 | 16.820 | 17.400 | 16.720 | 17.280 | 17.280 | 2,442,504 |
| 2025-08-04 | 17.160 | 17.160 | 16.760 | 16.800 | 16.800 | 1,637,605 |
| 2025-08-01 | 17.060 | 17.200 | 16.820 | 17.080 | 17.080 | 1,547,274 |
| 2025-07-31 | 17.120 | 17.420 | 17.120 | 17.220 | 17.220 | 1,316,882 |
| 2025-07-30 | 17.480 | 17.720 | 17.160 | 17.240 | 17.240 | 2,167,917 |
| 2025-07-29 | 18.240 | 18.240 | 17.480 | 17.540 | 17.540 | 3,066,592 |
| 2025-07-28 | 17.240 | 18.580 | 17.220 | 18.280 | 18.280 | 6,356,201 |
| 2025-07-25 | 17.160 | 17.200 | 16.880 | 17.000 | 17.000 | 1,389,359 |
| 2025-07-24 | 17.300 | 17.600 | 17.120 | 17.120 | 17.120 | 999,155 |
| 2025-07-23 | 16.820 | 17.640 | 16.820 | 17.260 | 17.260 | 1,759,237 |
| 2025-07-22 | 17.120 | 17.180 | 16.720 | 16.820 | 16.820 | 2,224,700 |
| 2025-07-21 | 17.340 | 17.500 | 17.000 | 17.020 | 17.020 | 1,992,758 |
| 2025-07-18 | 17.640 | 17.700 | 17.340 | 17.440 | 17.440 | 1,907,964 |
| 2025-07-17 | 17.740 | 17.780 | 17.340 | 17.540 | 17.540 | 4,822,801 |
| 2025-07-16 | 18.500 | 18.500 | 17.760 | 17.820 | 17.820 | 3,211,367 |
| 2025-07-15 | 17.840 | 18.940 | 17.800 | 18.640 | 18.640 | 3,319,011 |
| 2025-07-14 | 17.700 | 18.000 | 17.520 | 17.700 | 17.700 | 3,946,852 |
| 2025-07-11 | 17.740 | 18.260 | 17.680 | 17.680 | 17.680 | 2,649,710 |
| 2025-07-10 | 17.780 | 18.060 | 17.620 | 17.680 | 17.680 | 1,939,835 |
| 2025-07-09 | 17.940 | 18.220 | 17.620 | 17.640 | 17.640 | 2,626,279 |
| 2025-07-08 | 17.760 | 17.980 | 17.640 | 17.880 | 17.880 | 1,513,839 |
| 2025-07-07 | 18.400 | 18.420 | 17.600 | 17.700 | 17.700 | 2,226,685 |
| 2025-07-04 | 18.920 | 18.980 | 18.420 | 18.500 | 18.500 | 1,893,755 |
| 2025-07-03 | 18.060 | 19.180 | 18.020 | 18.940 | 18.940 | 3,151,293 |
| 2025-07-02 | 17.780 | 18.280 | 17.720 | 17.860 | 17.860 | 2,468,259 |
| 2025-07-01 | 18.100 | 18.120 | 17.500 | 17.720 | 17.720 | 1,926,866 |
| 2025-06-30 | 18.300 | 18.580 | 17.900 | 18.140 | 18.140 | 1,736,976 |
| 2025-06-27 | 18.500 | 18.660 | 17.840 | 18.140 | 18.140 | 2,588,002 |
| 2025-06-26 | 17.000 | 18.920 | 16.980 | 18.640 | 18.640 | 3,796,197 |
| 2025-06-25 | 16.900 | 17.440 | 16.720 | 17.040 | 17.040 | 1,619,000 |
| 2025-06-24 | 16.460 | 16.980 | 16.460 | 16.900 | 16.900 | 1,757,882 |
| 2025-06-23 | 16.500 | 16.560 | 16.120 | 16.400 | 16.400 | 832,314 |
| 2025-06-20 | 16.400 | 16.820 | 16.140 | 16.460 | 16.460 | 1,494,033 |
| 2025-06-19 | 15.600 | 16.420 | 15.460 | 16.200 | 16.200 | 2,703,740 |
| 2025-06-18 | 16.580 | 16.600 | 15.840 | 16.000 | 16.000 | 3,049,412 |
| 2025-06-17 | 17.000 | 17.080 | 16.580 | 16.580 | 16.580 | 1,834,213 |
| 2025-06-16 | 16.400 | 17.320 | 16.200 | 17.100 | 17.100 | 2,533,212 |
| 2025-06-13 | 16.500 | 16.660 | 16.220 | 16.320 | 16.320 | 1,954,902 |
| 2025-06-12 | 17.120 | 17.200 | 16.820 | 16.840 | 16.840 | 1,729,312 |
| 2025-06-11 | 17.100 | 17.700 | 16.940 | 17.400 | 17.400 | 1,540,570 |
| 2025-06-10 | 18.200 | 18.400 | 16.920 | 17.060 | 17.060 | 3,257,129 |
| 2025-06-06 | 17.040 | 18.180 | 17.000 | 17.640 | 17.640 | 2,792,990 |
| 2025-06-05 | 17.000 | 17.100 | 16.500 | 16.660 | 16.660 | 1,392,909 |
| 2025-06-04 | 16.940 | 17.400 | 16.840 | 17.100 | 17.100 | 1,389,881 |
| 2025-06-03 | 16.600 | 16.860 | 16.200 | 16.760 | 16.760 | 1,728,377 |
| 2025-06-02 | 17.600 | 17.620 | 16.540 | 16.540 | 16.540 | 3,489,017 |
| 2025-05-30 | 17.980 | 17.980 | 17.600 | 17.700 | 17.700 | 1,450,027 |
| 2025-05-28 | 18.100 | 18.780 | 17.900 | 18.060 | 18.060 | 1,105,161 |
| 2025-05-27 | 17.700 | 18.300 | 17.600 | 18.060 | 18.060 | 848,860 |
| 2025-05-26 | 17.500 | 17.800 | 17.360 | 17.720 | 17.720 | 904,314 |
| 2025-05-23 | 17.240 | 17.900 | 16.900 | 17.300 | 17.300 | 1,640,167 |
| 2025-05-22 | 17.400 | 17.560 | 17.080 | 17.180 | 17.180 | 1,764,608 |
| 2025-05-21 | 17.660 | 17.800 | 17.340 | 17.640 | 17.640 | 1,326,811 |
| 2025-05-20 | 17.340 | 18.020 | 17.240 | 17.860 | 17.860 | 1,619,432 |
| 2025-05-19 | 17.080 | 17.420 | 16.900 | 17.240 | 17.240 | 1,437,577 |
| 2025-05-16 | 18.000 | 18.460 | 17.140 | 17.140 | 17.140 | 4,875,382 |
| 2025-05-15 | 18.000 | 18.740 | 17.100 | 18.000 | 18.000 | 3,429,952 |
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.