Hexagon Composites ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.64	0.65	0.64	0.64	0.64	-0.47%	8,250
Dec 18, 2025	0.66	0.66	0.64	0.64	0.64	-1.23%	6,000
Dec 17, 2025	0.64	0.66	0.64	0.65	0.65	1.09%	20,150
Dec 16, 2025	0.61	0.65	0.61	0.65	0.65	1.90%	7,250
Dec 15, 2025	0.64	0.64	0.63	0.63	0.63	-1.71%	2,000
Dec 12, 2025	0.64	0.67	0.64	0.64	0.64	-0.31%	21,500
Dec 11, 2025	0.64	0.65	0.64	0.65	0.65	-	320
Dec 10, 2025	0.63	0.65	0.63	0.65	0.65	3.03%	4,805
Dec 9, 2025	0.72	0.72	0.63	0.63	0.63	-13.64%	7,610
Dec 8, 2025	0.62	0.73	0.62	0.73	0.73	17.86%	50,522
Dec 5, 2025	0.58	0.63	0.58	0.62	0.62	5.30%	54,800
Dec 4, 2025	0.59	0.59	0.58	0.59	0.59	-0.34%	14,010
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.17%	-
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	4.63%	-
Dec 1, 2025	0.58	0.58	0.56	0.56	0.56	-6.18%	2,000
Nov 28, 2025	0.57	0.60	0.57	0.60	0.60	2.39%	8,549
Nov 27, 2025	0.57	0.60	0.57	0.59	0.59	8.33%	16,600
Nov 26, 2025	0.53	0.54	0.53	0.54	0.54	0.56%	5,000
Nov 25, 2025	0.54	0.54	0.54	0.54	0.54	-1.65%	4,000
Nov 24, 2025	0.54	0.55	0.54	0.55	0.55	0.55%	5,702
Nov 21, 2025	0.56	0.56	0.54	0.54	0.54	-3.38%	3,100
Nov 20, 2025	0.59	0.59	0.56	0.56	0.56	-3.77%	1,260
Nov 19, 2025	0.55	0.58	0.55	0.58	0.58	5.42%	400
Nov 18, 2025	0.55	0.56	0.55	0.55	0.55	-1.60%	10,325
Nov 17, 2025	0.55	0.56	0.55	0.56	0.56	-1.40%	1,070
Nov 14, 2025	0.58	0.58	0.57	0.57	0.57	-2.39%	3,000
Nov 13, 2025	0.61	0.61	0.59	0.59	0.59	-3.47%	6,516
Nov 12, 2025	0.58	0.61	0.58	0.61	0.61	8.41%	2,550
Nov 11, 2025	0.60	0.60	0.56	0.56	0.56	-12.24%	2,100
Nov 10, 2025	0.61	0.64	0.61	0.64	0.64	4.60%	152
Nov 7, 2025	0.62	0.63	0.61	0.61	0.61	-5.73%	10,150
Nov 6, 2025	0.76	0.76	0.65	0.65	0.65	-12.58%	25,439
Nov 5, 2025	0.75	0.75	0.74	0.74	0.74	-4.27%	485
Nov 4, 2025	0.77	0.77	0.77	0.77	0.77	-	2,300
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	-4.10%	-
Oct 31, 2025	0.81	0.81	0.81	0.81	0.81	1.00%	150
Oct 30, 2025	0.81	0.84	0.80	0.80	0.80	-5.01%	8,550
Oct 29, 2025	0.81	0.84	0.81	0.84	0.84	3.58%	1,699
Oct 28, 2025	0.84	0.84	0.81	0.81	0.81	-4.71%	1,305
Oct 27, 2025	0.80	0.85	0.80	0.85	0.85	6.65%	2,110
Oct 24, 2025	0.81	0.81	0.80	0.80	0.80	-2.33%	1,450
Oct 23, 2025	0.79	0.82	0.79	0.82	0.82	2.13%	4,500
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	1.40%	2,000
Oct 21, 2025	0.82	0.83	0.79	0.79	0.79	-4.14%	1,999
Oct 20, 2025	0.83	0.83	0.82	0.82	0.82	-1.56%	8,700
Oct 17, 2025	0.85	0.85	0.84	0.84	0.84	-5.01%	500
Oct 16, 2025	0.89	0.89	0.87	0.88	0.88	3.41%	3,012
Oct 15, 2025	0.85	0.85	0.85	0.85	0.85	0.24%	1,110
Oct 14, 2025	0.87	0.87	0.83	0.85	0.85	-5.15%	11,900
Oct 13, 2025	0.88	0.89	0.88	0.89	0.89	-4.28%	8,780