Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	46.150	46.900	46.100	46.200	46.200	402,521
2024-11-13	47.300	47.650	45.250	45.650	45.650	609,213
2024-11-12	45.650	47.600	45.650	47.300	47.300	633,656
2024-11-11	47.500	47.600	45.300	46.150	46.150	698,139
2024-11-08	48.000	48.550	46.450	46.900	46.900	722,117
2024-11-07	44.400	48.800	44.000	48.550	48.550	2,874,595
2024-11-06	40.700	42.100	40.500	41.200	41.200	277,250
2024-11-05	40.750	41.900	40.550	40.600	40.600	279,546
2024-11-04	41.600	42.050	40.850	41.000	41.000	265,555
2024-11-01	42.900	43.200	42.050	42.050	42.050	152,858
2024-10-31	43.500	44.100	42.400	42.850	42.850	476,930
2024-10-30	41.100	43.350	41.000	43.000	43.000	1,036,360
2024-10-29	41.450	41.600	40.400	40.450	40.450	389,159
2024-10-28	38.600	41.200	38.600	40.400	40.400	647,561
2024-10-25	38.200	38.650	38.100	38.500	38.500	165,056
2024-10-24	38.250	38.850	38.200	38.500	38.500	360,139
2024-10-23	38.950	39.200	38.350	38.400	38.400	286,311
2024-10-22	38.350	39.350	38.150	39.200	39.200	162,247
2024-10-21	38.650	39.350	38.400	38.850	38.850	224,582
2024-10-18	39.200	39.250	38.450	38.650	38.650	257,109
2024-10-17	39.700	40.100	39.300	39.300	39.300	270,078
2024-10-16	38.950	40.000	38.700	39.900	39.900	249,773
2024-10-15	39.000	40.100	38.400	39.400	39.400	293,683
2024-10-14	39.150	39.650	38.900	39.100	39.100	298,604
2024-10-11	39.350	39.950	39.200	39.600	39.600	242,363
2024-10-10	40.200	40.250	39.200	39.450	39.450	313,920
2024-10-09	40.600	40.900	40.250	40.500	40.500	334,098
2024-10-08	40.450	41.450	40.350	40.900	40.900	259,591
2024-10-07	41.750	41.750	40.850	41.100	41.100	676,057
2024-10-04	41.000	41.250	38.950	41.100	41.100	1,610,317
2024-10-03	43.300	43.600	42.400	42.800	42.800	202,704
2024-10-02	43.550	44.150	42.650	43.300	43.300	468,621
2024-10-01	44.600	44.950	43.750	43.750	43.750	242,590
2024-09-30	43.450	44.900	43.000	44.900	44.900	694,366
2024-09-27	42.050	43.800	41.700	43.650	43.650	634,637
2024-09-26	42.650	42.650	41.700	42.050	42.050	418,510
2024-09-25	42.100	42.900	41.200	41.950	41.950	610,230
2024-09-24	43.950	44.000	41.800	42.100	42.100	885,389
2024-09-23	43.750	43.850	42.750	43.450	43.450	291,884
2024-09-20	43.400	44.100	43.150	43.700	43.700	634,093
2024-09-19	43.800	44.100	43.000	43.450	43.450	1,006,963
2024-09-18	41.600	42.600	41.300	42.600	42.600	601,954
2024-09-17	40.600	42.100	40.250	42.000	42.000	877,197
2024-09-16	39.850	40.400	39.350	40.200	40.200	324,463
2024-09-13	39.450	40.650	39.450	40.300	40.300	494,548
2024-09-12	40.050	40.500	39.500	39.500	39.500	384,886
2024-09-11	39.400	40.500	38.900	39.100	39.100	190,976
2024-09-10	40.550	41.550	39.650	40.000	40.000	797,200
2024-09-09	37.200	39.900	37.200	39.900	39.900	559,590
2024-09-06	37.050	38.000	37.000	37.500	37.500	347,464
2024-09-05	37.400	38.450	37.100	38.150	38.150	303,843
2024-09-04	36.500	38.250	36.050	37.800	37.800	659,667
2024-09-03	40.050	40.550	38.250	38.250	38.250	613,266
2024-09-02	39.950	41.100	39.350	40.200	40.200	628,487
2024-08-30	38.300	40.750	38.300	40.550	40.550	922,252
2024-08-29	38.000	39.000	37.800	38.750	38.750	591,560
2024-08-28	37.600	39.600	37.000	38.500	38.500	879,539
2024-08-27	39.000	39.600	37.750	37.750	37.750	529,161
2024-08-26	37.250	39.750	37.250	39.300	39.300	882,916
2024-08-23	37.200	38.450	37.200	37.600	37.600	479,987

← NewerPage 9 of 21 · 1,260 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.