UK markets closed

Hexagon Composites ASA (HEX.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
28.60+0.40 (+1.42%)
At close: 04:25PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202427.9029.0527.0528.6028.605,236,072
30 May 202426.6028.4026.6028.2028.201,234,586
29 May 202426.5026.8025.8026.0526.05630,677
28 May 202425.1027.6025.0026.8526.852,268,371
27 May 202424.0025.2023.5025.1025.10834,296
24 May 202423.7524.1022.9024.0024.00425,545
23 May 202423.6024.3023.1523.9023.90622,939
22 May 202422.7023.8022.3023.8023.80405,408
21 May 202423.5024.1022.4522.6022.601,485,405
16 May 202423.5523.7522.8022.9022.90739,193
15 May 202424.0524.3023.1523.7523.75763,023
14 May 202423.3524.6023.0024.6024.60712,599
13 May 202423.5023.8022.7523.3523.35724,817
10 May 202423.1524.0021.8023.1023.101,663,919
08 May 202418.7022.1018.7021.3521.352,283,772
07 May 202418.0019.1818.0019.0019.00803,458
06 May 202417.9618.4217.5418.0618.06251,167
03 May 202416.5818.3016.5817.9217.92476,590
02 May 202416.6416.7216.3016.5616.562,814,627
30 Apr 202416.9417.1816.6016.7816.78525,365
29 Apr 202416.8617.1816.5417.0417.04308,937
26 Apr 202416.6016.9616.5216.7816.78314,146
25 Apr 202417.0417.0416.5616.7216.72151,274
24 Apr 202417.0017.3216.9217.0417.04207,107
23 Apr 202416.5617.1216.4816.9816.98157,702
22 Apr 202416.8417.1616.5616.5616.56184,381
19 Apr 202418.7818.7816.5616.8416.84607,380
18 Apr 202417.5018.0017.4017.5017.50213,022
17 Apr 202417.3017.9417.1017.2817.28602,240
16 Apr 202417.5017.8417.2217.3017.30365,654
15 Apr 202418.6018.6017.5017.5017.50466,233
12 Apr 202418.8019.0818.4018.4418.44133,200
11 Apr 202418.8419.0018.5818.7618.76235,424
10 Apr 202419.3019.3618.7618.8418.84207,619
09 Apr 202418.8619.2218.8219.0819.08189,561
08 Apr 202419.6019.7419.0019.0019.00148,211
05 Apr 202419.2019.4818.9019.4819.48198,922
04 Apr 202418.7019.1018.7019.0419.04262,301
03 Apr 202418.6019.0218.3818.8218.82431,307
02 Apr 202418.5019.1418.5018.8418.84335,419
27 Mar 202418.4818.8418.0318.8118.81123,787
26 Mar 202418.5418.9418.2918.3718.37249,582
25 Mar 202418.6018.6218.4118.4618.46135,267
22 Mar 202418.5019.0218.4418.4618.46410,772
21 Mar 202418.8418.8418.2918.4418.44913,845
20 Mar 202418.5719.0318.3918.4318.43425,394
19 Mar 202419.1019.2918.8418.9218.92183,714
18 Mar 202419.1819.6819.1019.1019.10255,871
15 Mar 202419.8419.8418.9819.2619.263,378,006
14 Mar 202419.5019.8319.3719.4819.48267,247
13 Mar 202419.5419.8519.3319.5519.55177,023
12 Mar 202419.6019.8819.3519.5419.54239,618
11 Mar 202419.5820.2419.4519.4819.48275,099
08 Mar 202419.3019.9919.0319.9419.94383,093
07 Mar 202419.7019.7018.8719.2319.23507,823
06 Mar 202419.5020.0619.4019.6319.63468,778
05 Mar 202420.2620.2619.5019.5019.50587,452
04 Mar 202421.1421.3020.2620.2620.26211,591
01 Mar 202422.2022.2021.1821.2621.26232,663
29 Feb 202422.4022.4221.8421.9421.94411,995
28 Feb 202421.8022.4421.4622.4422.44353,292
27 Feb 202421.5022.2020.9221.3821.38835,915
26 Feb 202420.4021.4820.4021.1021.101,174,191
23 Feb 202420.6020.6019.9220.3220.32262,632
22 Feb 202420.5021.3620.4220.6020.60450,504
21 Feb 202420.0020.4819.3320.4820.48470,534
20 Feb 202419.4020.3219.1719.9019.90743,523
19 Feb 202420.3020.3019.2019.4219.421,149,089
16 Feb 202421.7021.8020.0020.0020.00881,932
15 Feb 202423.0023.7021.6221.6221.62621,833
14 Feb 202422.5023.5422.5023.4623.46143,013
13 Feb 202423.4023.4023.0023.0423.04134,394
12 Feb 202423.0023.5022.9823.4023.40107,482
09 Feb 202423.7424.2623.2823.2823.28172,619
08 Feb 202423.5024.0023.5024.0024.00178,629
07 Feb 202423.1023.7823.1023.6423.64127,566
06 Feb 202423.4423.6022.3823.6023.60229,037
05 Feb 202424.3624.4423.8223.8223.82149,964
02 Feb 202424.2024.7823.9224.1024.10224,867
01 Feb 202423.6024.3423.4024.2024.20127,338
31 Jan 202424.0024.0223.5023.5623.56170,772
30 Jan 202423.8224.4223.8224.0224.02103,746
29 Jan 202424.4424.5223.7423.9023.90135,081
26 Jan 202424.5024.7424.2824.4424.4478,468
25 Jan 202424.8025.0424.5024.8824.8888,326
24 Jan 202425.0025.0424.6224.8624.86125,404
23 Jan 202424.8025.0024.3024.4024.4096,982
22 Jan 202424.7025.0024.2424.6424.64100,687
19 Jan 202425.1025.2624.3224.5624.56147,184
18 Jan 202425.5025.5023.3425.0425.04237,420
17 Jan 202425.8225.8224.0224.0224.02290,163
16 Jan 202426.4026.6425.5025.5025.50249,995
15 Jan 202426.9027.0226.4426.5826.58108,764
12 Jan 202428.4828.5027.7828.1028.1071,941
11 Jan 202428.0028.6827.7427.8627.86160,183
10 Jan 202426.5027.8026.5027.4827.4883,976
09 Jan 202425.0827.3025.0826.8426.8475,548
08 Jan 202427.0027.5626.5427.2027.20123,692
05 Jan 202428.0028.2027.0027.4027.4095,371
04 Jan 202428.0028.7227.8828.1028.10115,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...