Hexagon Composites ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.000	12.200	11.940	12.060	12.060	1,004,654
2026-10-15	12.120	12.120	11.710	11.710	11.710	1,570,649
2026-10-14	12.560	12.600	12.190	12.240	12.240	941,583
2026-10-13	12.570	12.660	12.420	12.590	12.590	449,786
2026-10-12	12.790	12.790	12.630	12.640	12.640	633,753
2026-10-09	12.350	12.810	12.180	12.730	12.730	2,379,846
2026-10-08	12.340	12.340	11.840	12.140	12.140	2,183,662
2026-10-07	12.720	13.030	12.400	12.400	12.400	1,063,063
2026-10-06	12.820	12.920	12.650	12.720	12.720	766,966
2026-10-05	12.730	13.040	12.560	12.820	12.820	1,470,754
2026-10-02	12.400	12.480	12.100	12.370	12.370	849,943
2026-10-01	12.840	12.890	12.330	12.330	12.330	1,083,198
2026-09-30	12.680	12.800	12.640	12.760	12.760	477,239
2026-09-29	12.450	12.730	12.260	12.650	12.650	920,270
2026-09-28	12.430	12.540	12.320	12.450	12.450	917,229
2026-09-25	12.540	12.620	12.430	12.440	12.440	606,802
2026-09-24	12.900	12.990	12.530	12.590	12.590	1,173,670
2026-09-23	13.420	13.420	12.810	12.810	12.810	1,281,796
2026-09-22	12.790	13.370	12.710	13.320	13.320	1,586,696
2026-09-21	12.680	12.950	12.670	12.800	12.800	1,020,328
2026-09-18	12.550	12.840	12.510	12.600	12.600	1,215,412
2026-09-17	12.270	12.590	12.250	12.510	12.510	890,161
2026-09-16	12.270	12.620	12.250	12.350	12.350	911,875
2026-09-15	12.420	12.480	12.150	12.220	12.220	1,536,607
2026-09-14	12.680	12.840	12.450	12.470	12.470	806,066
2026-09-11	13.290	13.350	12.690	12.720	12.720	1,605,669
2026-09-10	13.410	13.430	13.140	13.310	13.310	993,280
2026-09-09	13.400	13.500	13.250	13.380	13.380	1,270,955
2026-09-08	13.400	13.610	13.370	13.400	13.400	512,244
2026-09-07	13.490	13.690	13.400	13.450	13.450	1,221,234
2026-09-04	13.100	13.490	13.020	13.370	13.370	1,010,704
2026-09-03	13.120	13.420	13.070	13.180	13.180	1,228,854
2026-09-02	13.350	13.430	13.080	13.160	13.160	1,617,485
2026-09-01	13.320	13.600	13.060	13.440	13.440	2,933,616
2026-08-31	13.500	13.520	13.330	13.420	13.420	881,377
2026-08-28	13.740	13.930	13.480	13.480	13.480	1,105,257
2026-08-27	13.880	13.980	13.690	13.740	13.740	785,955
2026-08-26	13.790	13.940	13.620	13.850	13.850	1,018,705
2026-08-25	13.700	13.950	13.660	13.790	13.790	1,432,193
2026-08-24	13.760	13.830	13.560	13.630	13.630	1,118,516
2026-08-21	13.100	13.730	13.100	13.700	13.700	2,041,917
2026-08-20	13.240	13.290	13.030	13.080	13.080	1,693,705
2026-08-19	13.600	13.600	13.200	13.240	13.240	1,965,514
2026-08-18	13.970	13.970	13.450	13.630	13.630	3,015,288
2026-08-17	14.600	14.600	14.010	14.010	14.010	2,806,224
2026-08-14	14.310	15.000	14.240	14.500	14.500	3,659,940
2026-08-13	14.050	14.280	13.900	14.260	14.260	2,117,135
2026-08-12	14.040	14.100	13.800	13.900	13.900	2,033,902
2026-08-11	14.100	14.530	13.870	14.100	14.100	2,824,633
2026-08-10	13.900	14.140	13.750	14.050	14.050	2,588,467
2026-08-07	14.140	14.300	13.500	13.780	13.780	4,706,400
2026-08-06	13.610	14.340	13.300	13.990	13.990	13,387,614
2026-08-05	12.520	12.580	12.120	12.310	12.310	3,830,379
2026-08-04	11.860	12.490	11.660	12.400	12.400	8,769,394
2026-08-03	11.000	11.170	10.870	10.940	10.940	1,172,806
2026-07-31	11.240	11.250	10.920	10.920	10.920	1,378,437
2026-07-30	11.150	11.250	10.870	11.110	11.110	1,739,515
2026-07-29	11.060	11.340	10.850	11.280	11.280	2,378,061
2026-07-28	10.820	11.460	10.710	11.200	11.200	5,843,784
2026-07-27	10.460	10.800	10.380	10.550	10.550	2,351,944

Page 1 of 21 · 1,259 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.