Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.000	32.850	29.850	31.450	31.450	3,929,039
2025-02-12	34.700	35.900	33.500	35.650	35.650	984,403
2025-02-11	36.500	36.800	33.650	34.400	34.400	2,461,496
2025-02-10	37.300	38.450	37.100	38.300	38.300	373,358
2025-02-07	36.600	37.700	36.400	37.300	37.300	393,405
2025-02-06	36.400	37.450	36.400	36.800	36.800	379,121
2025-02-05	37.000	37.500	35.800	36.200	36.200	1,066,867
2025-02-04	36.800	37.000	35.900	36.250	36.250	697,174
2025-02-03	36.500	37.300	35.950	36.650	36.650	547,614
2025-01-31	37.600	38.250	37.050	37.700	37.700	899,904
2025-01-30	38.700	39.350	37.600	37.950	37.950	348,287
2025-01-29	39.550	40.250	38.000	38.700	38.700	435,802
2025-01-28	38.250	39.600	38.000	39.250	39.250	427,562
2025-01-27	37.800	38.650	37.150	38.150	38.150	1,453,297
2025-01-24	41.750	41.750	38.700	38.700	38.700	1,606,636
2025-01-23	42.250	43.300	41.600	42.750	42.750	923,515
2025-01-22	42.550	43.300	42.250	42.250	42.250	677,432
2025-01-21	42.600	42.600	41.700	42.300	42.300	242,770
2025-01-20	42.100	43.600	42.050	42.600	42.600	763,228
2025-01-17	41.400	41.850	40.350	41.450	41.450	928,731
2025-01-16	42.200	42.200	39.650	39.650	39.650	276,133
2025-01-15	40.800	41.700	40.050	41.250	41.250	542,336
2025-01-14	41.200	42.000	40.550	40.850	40.850	281,948
2025-01-13	42.800	43.550	41.050	41.050	41.050	860,903
2025-01-10	43.500	44.750	43.500	43.650	43.650	448,543
2025-01-09	42.400	44.800	42.400	44.550	44.550	413,010
2025-01-08	42.800	43.400	42.400	42.400	42.400	361,523
2025-01-07	43.150	43.200	42.550	42.950	42.950	308,589
2025-01-06	44.700	44.700	43.200	43.200	43.200	179,363
2025-01-03	44.300	44.550	43.400	44.500	44.500	249,749
2025-01-02	45.900	46.050	44.400	44.400	44.400	264,353
2024-12-30	45.350	46.050	44.950	45.500	45.500	238,107
2024-12-27	44.300	45.950	44.300	45.250	45.250	231,098
2024-12-23	43.550	45.300	43.550	44.900	44.900	160,167
2024-12-20	43.000	43.850	42.400	43.500	43.500	836,602
2024-12-19	44.300	44.450	43.300	43.450	43.450	440,759
2024-12-18	44.150	45.650	43.850	45.200	45.200	397,121
2024-12-17	44.600	45.100	44.300	44.500	44.500	166,912
2024-12-16	45.900	45.900	44.700	45.050	45.050	271,881
2024-12-13	46.550	47.250	45.900	46.050	46.050	295,122
2024-12-12	47.800	47.800	46.250	46.700	46.700	325,026
2024-12-11	46.400	48.250	46.400	47.450	47.450	873,276
2024-12-10	46.900	47.050	45.800	47.050	47.050	330,878
2024-12-09	46.200	47.900	46.100	46.900	46.900	440,691
2024-12-06	46.300	46.700	45.450	46.100	46.100	396,786
2024-12-05	45.100	47.100	45.100	46.550	46.550	832,809
2024-12-04	43.800	44.950	43.700	44.850	44.850	432,772
2024-12-03	43.700	43.800	42.100	43.500	43.500	468,398
2024-12-02	41.800	43.450	41.800	43.200	43.200	355,883
2024-11-29	42.000	42.750	42.000	42.300	42.300	231,534
2024-11-28	42.850	43.000	41.950	42.250	42.250	418,111
2024-11-27	42.450	43.400	42.450	42.900	42.900	275,038
2024-11-26	44.750	44.900	42.700	42.800	42.800	732,662
2024-11-25	45.950	46.200	44.800	44.800	44.800	4,862,765
2024-11-22	45.400	45.950	44.550	45.700	45.700	448,114
2024-11-21	44.300	44.550	43.750	44.300	44.300	332,361
2024-11-20	44.800	45.950	44.150	44.300	44.300	342,021
2024-11-19	44.750	45.250	43.600	45.050	45.050	303,512
2024-11-18	45.600	45.800	44.350	44.850	44.850	311,198
2024-11-15	45.900	46.600	45.750	45.750	45.750	269,092

← NewerPage 8 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.