Hexagon Composites ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	-0.55%	-
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-2.82%	-
Feb 18, 2026	0.74	0.75	0.72	0.75	0.75	1.36%	780
Feb 17, 2026	0.73	0.74	0.73	0.74	0.74	2.94%	462
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	-3.38%	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	0.41%	-
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	-1.73%	-
Feb 11, 2026	0.76	0.76	0.75	0.75	0.75	0.67%	2,000
Feb 10, 2026	0.75	0.75	0.75	0.75	0.75	6.43%	-
Feb 9, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	1,300
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-5.03%	1,500
Feb 5, 2026	0.70	0.72	0.70	0.72	0.72	1.85%	2,000
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,000
Feb 3, 2026	0.66	0.71	0.66	0.71	0.71	7.27%	265
Feb 2, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	10,000
Jan 30, 2026	0.67	0.68	0.67	0.68	0.68	-1.73%	1,250
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	-2.12%	7,031
Jan 28, 2026	0.70	0.71	0.70	0.71	0.71	0.86%	1,070
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-1.68%	-
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	0.56%	-
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	1.14%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	4.94%	-
Jan 21, 2026	0.68	0.68	0.67	0.67	0.67	-1.62%	17,351
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	-2.72%	9,635
Jan 19, 2026	0.73	0.73	0.67	0.70	0.70	-2.24%	1,450
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	5,400
Jan 15, 2026	0.70	0.72	0.70	0.71	0.71	0.85%	5,780
Jan 14, 2026	0.69	0.70	0.69	0.70	0.70	-1.40%	200
Jan 13, 2026	0.72	0.73	0.71	0.71	0.71	3.48%	2,444
Jan 12, 2026	0.68	0.69	0.68	0.69	0.69	2.07%	5,690
Jan 9, 2026	0.68	0.69	0.68	0.68	0.68	-3.57%	2,581
Jan 8, 2026	0.65	0.71	0.65	0.70	0.70	10.94%	82,300
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.92%	-
Jan 6, 2026	0.64	0.65	0.64	0.65	0.65	3.01%	470
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	-2.32%	450
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	-
Dec 30, 2025	0.64	0.65	0.64	0.64	0.64	0.31%	6,030
Dec 29, 2025	0.62	0.65	0.62	0.64	0.64	1.90%	24,900
Dec 23, 2025	0.65	0.65	0.63	0.63	0.63	-4.40%	2,200
Dec 22, 2025	0.64	0.69	0.64	0.66	0.66	2.81%	47,329
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