Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.700	19.700	19.240	19.580	19.580	1,307,493
2025-05-13	19.600	20.000	19.200	19.440	19.440	1,408,207
2025-05-12	19.360	19.640	19.120	19.320	19.320	938,460
2025-05-09	18.820	19.440	18.520	19.100	19.100	767,681
2025-05-08	17.840	18.780	17.780	18.780	18.780	919,121
2025-05-07	18.080	18.120	17.780	17.820	17.820	572,845
2025-05-06	18.840	18.840	17.800	18.080	18.080	1,907,700
2025-05-05	19.000	19.640	18.640	18.820	18.820	1,653,889
2025-05-02	18.880	19.380	18.800	19.180	19.180	1,065,097
2025-04-30	20.100	20.100	17.860	18.560	18.560	3,085,644
2025-04-29	20.100	20.600	19.920	20.100	20.100	1,198,437
2025-04-28	19.700	20.250	19.540	20.050	20.050	1,716,517
2025-04-25	20.100	20.500	19.460	19.620	19.620	1,972,674
2025-04-24	21.000	21.000	19.800	19.880	19.880	2,249,821
2025-04-23	19.200	21.100	19.200	21.000	21.000	3,095,668
2025-04-22	19.820	20.600	18.560	18.820	18.820	4,128,667
2025-04-16	19.620	20.200	19.560	19.900	19.900	1,395,879
2025-04-15	19.800	20.700	19.640	20.050	20.050	2,491,015
2025-04-14	18.680	20.350	18.520	19.740	19.740	3,597,265
2025-04-11	18.400	18.520	17.400	18.260	18.260	1,287,794
2025-04-10	19.000	19.340	17.640	18.220	18.220	4,514,676
2025-04-09	18.020	18.540	17.160	17.560	17.560	2,918,766
2025-04-08	18.800	18.840	17.760	18.780	18.780	2,633,709
2025-04-07	17.500	19.120	17.080	18.480	18.480	2,304,075
2025-04-04	19.100	19.220	17.980	18.100	18.100	1,535,278
2025-04-03	18.740	19.920	18.680	19.400	19.400	955,205
2025-04-02	19.660	19.740	19.300	19.440	19.440	548,495
2025-04-01	20.500	20.600	19.660	19.660	19.660	787,833
2025-03-31	20.550	20.750	19.980	20.300	20.300	992,694
2025-03-28	21.450	21.700	20.700	20.900	20.900	1,275,676
2025-03-27	22.100	22.100	21.600	21.850	21.850	901,928
2025-03-26	23.100	23.150	22.350	22.400	22.400	722,175
2025-03-25	23.150	23.250	22.750	22.900	22.900	675,888
2025-03-24	23.300	23.550	22.800	23.200	23.200	475,216
2025-03-21	23.650	23.650	22.850	22.950	22.950	1,040,878
2025-03-20	24.850	24.850	23.300	23.600	23.600	884,376
2025-03-19	24.950	24.950	23.800	24.200	24.200	821,020
2025-03-18	24.800	25.600	24.700	24.700	24.700	750,953
2025-03-17	24.550	24.950	24.400	24.750	24.750	375,171
2025-03-14	24.500	24.500	23.750	24.450	24.450	625,692
2025-03-13	23.000	24.950	23.000	24.200	24.200	1,110,039
2025-03-12	24.200	24.550	23.550	23.600	23.600	728,089
2025-03-11	23.550	24.200	23.450	23.900	23.900	962,031
2025-03-10	24.250	24.650	23.100	23.600	23.600	1,092,335
2025-03-07	23.450	24.150	22.750	24.150	24.150	1,254,241
2025-03-06	22.950	23.550	22.500	23.450	23.450	1,119,603
2025-03-05	22.850	23.450	22.550	22.800	22.800	852,631
2025-03-04	23.500	23.750	22.100	22.250	22.250	1,787,499
2025-03-03	25.200	25.250	24.100	24.100	24.100	1,244,239
2025-02-28	24.700	25.350	24.350	25.100	25.100	1,348,594
2025-02-27	25.000	25.700	24.050	25.400	25.400	17,972,631
2025-02-26	28.250	28.700	28.150	28.200	28.200	535,942
2025-02-25	28.550	29.250	28.050	28.250	28.250	768,286
2025-02-24	29.250	29.250	28.400	28.550	28.550	814,200
2025-02-21	29.600	30.000	29.250	29.300	29.300	1,093,276
2025-02-20	30.200	30.250	29.400	29.550	29.550	929,782
2025-02-19	30.100	31.200	30.000	30.200	30.200	2,088,156
2025-02-18	30.950	31.150	30.000	30.200	30.200	960,950
2025-02-17	31.500	32.000	30.750	30.950	30.950	1,137,154
2025-02-14	32.100	32.600	31.150	31.150	31.150	1,917,578

← NewerPage 7 of 21 · 1,257 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.