Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 17.08
-0.14 (-0.81%)
Aug 1, 2025, 4:27 PM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.06 | 17.20 | 16.82 | 17.08 | 17.08 | -0.81% | 1,547,274 |
| Jul 31, 2025 | 17.12 | 17.42 | 17.12 | 17.22 | 17.22 | -0.12% | 1,316,882 |
| Jul 30, 2025 | 17.48 | 17.72 | 17.16 | 17.24 | 17.24 | -1.71% | 2,167,917 |
| Jul 29, 2025 | 18.24 | 18.24 | 17.48 | 17.54 | 17.54 | -4.05% | 3,066,592 |
| Jul 28, 2025 | 17.24 | 18.58 | 17.22 | 18.28 | 18.28 | 7.53% | 6,356,201 |
| Jul 25, 2025 | 17.16 | 17.20 | 16.88 | 17.00 | 17.00 | -0.70% | 1,389,359 |
| Jul 24, 2025 | 17.30 | 17.60 | 17.12 | 17.12 | 17.12 | -0.81% | 999,155 |
| Jul 23, 2025 | 16.82 | 17.64 | 16.82 | 17.26 | 17.26 | 2.62% | 1,759,237 |
| Jul 22, 2025 | 17.12 | 17.18 | 16.72 | 16.82 | 16.82 | -1.18% | 2,224,700 |
| Jul 21, 2025 | 17.34 | 17.50 | 17.00 | 17.02 | 17.02 | -2.41% | 1,992,758 |
| Jul 18, 2025 | 17.64 | 17.70 | 17.34 | 17.44 | 17.44 | -0.57% | 1,907,964 |
| Jul 17, 2025 | 17.74 | 17.78 | 17.34 | 17.54 | 17.54 | -1.57% | 4,822,801 |
| Jul 16, 2025 | 18.50 | 18.50 | 17.76 | 17.82 | 17.82 | -4.40% | 3,211,367 |
| Jul 15, 2025 | 17.84 | 18.94 | 17.80 | 18.64 | 18.64 | 5.31% | 3,319,011 |
| Jul 14, 2025 | 17.70 | 18.00 | 17.52 | 17.70 | 17.70 | 0.11% | 3,946,852 |
| Jul 11, 2025 | 17.74 | 18.26 | 17.68 | 17.68 | 17.68 | - | 2,649,710 |
| Jul 10, 2025 | 17.78 | 18.06 | 17.62 | 17.68 | 17.68 | 0.23% | 1,939,835 |
| Jul 9, 2025 | 17.94 | 18.22 | 17.62 | 17.64 | 17.64 | -1.34% | 2,626,279 |
| Jul 8, 2025 | 17.76 | 17.98 | 17.64 | 17.88 | 17.88 | 1.02% | 1,513,839 |
| Jul 7, 2025 | 18.40 | 18.42 | 17.60 | 17.70 | 17.70 | -4.32% | 2,226,685 |
| Jul 4, 2025 | 18.92 | 18.98 | 18.42 | 18.50 | 18.50 | -2.32% | 1,893,755 |
| Jul 3, 2025 | 18.06 | 19.18 | 18.02 | 18.94 | 18.94 | 6.05% | 3,151,293 |
| Jul 2, 2025 | 17.78 | 18.28 | 17.72 | 17.86 | 17.86 | 0.79% | 2,468,259 |
| Jul 1, 2025 | 18.10 | 18.12 | 17.50 | 17.72 | 17.72 | -2.32% | 1,926,866 |
| Jun 30, 2025 | 18.30 | 18.58 | 17.90 | 18.14 | 18.14 | - | 1,736,976 |
| Jun 27, 2025 | 18.50 | 18.66 | 17.84 | 18.14 | 18.14 | -2.68% | 2,588,002 |
| Jun 26, 2025 | 17.00 | 18.92 | 16.98 | 18.64 | 18.64 | 9.39% | 3,796,197 |
| Jun 25, 2025 | 16.90 | 17.44 | 16.72 | 17.04 | 17.04 | 0.83% | 1,619,000 |
| Jun 24, 2025 | 16.46 | 16.98 | 16.46 | 16.90 | 16.90 | 3.05% | 1,757,882 |
| Jun 23, 2025 | 16.50 | 16.56 | 16.12 | 16.40 | 16.40 | -0.36% | 832,314 |
| Jun 20, 2025 | 16.40 | 16.82 | 16.14 | 16.46 | 16.46 | 1.60% | 1,494,033 |
| Jun 19, 2025 | 15.60 | 16.42 | 15.46 | 16.20 | 16.20 | 1.25% | 2,703,740 |
| Jun 18, 2025 | 16.58 | 16.60 | 15.84 | 16.00 | 16.00 | -3.50% | 3,049,412 |
| Jun 17, 2025 | 17.00 | 17.08 | 16.58 | 16.58 | 16.58 | -3.04% | 1,834,213 |
| Jun 16, 2025 | 16.40 | 17.32 | 16.20 | 17.10 | 17.10 | 4.78% | 2,533,212 |
| Jun 13, 2025 | 16.50 | 16.66 | 16.22 | 16.32 | 16.32 | -3.09% | 1,954,902 |
| Jun 12, 2025 | 17.12 | 17.20 | 16.82 | 16.84 | 16.84 | -3.22% | 1,729,312 |
| Jun 11, 2025 | 17.10 | 17.70 | 16.94 | 17.40 | 17.40 | 1.99% | 1,540,570 |
| Jun 10, 2025 | 18.20 | 18.40 | 16.92 | 17.06 | 17.06 | -3.29% | 3,257,129 |
| Jun 6, 2025 | 17.04 | 18.18 | 17.00 | 17.64 | 17.64 | 5.88% | 2,792,990 |
| Jun 5, 2025 | 17.00 | 17.10 | 16.50 | 16.66 | 16.66 | -2.57% | 1,392,909 |
| Jun 4, 2025 | 16.94 | 17.40 | 16.84 | 17.10 | 17.10 | 2.03% | 1,389,881 |
| Jun 3, 2025 | 16.60 | 16.86 | 16.20 | 16.76 | 16.76 | 1.33% | 1,728,377 |
| Jun 2, 2025 | 17.60 | 17.62 | 16.54 | 16.54 | 16.54 | -6.55% | 3,489,017 |
| May 30, 2025 | 17.98 | 17.98 | 17.60 | 17.70 | 17.70 | -1.99% | 1,450,027 |
| May 28, 2025 | 18.10 | 18.78 | 17.90 | 18.06 | 18.06 | - | 1,105,161 |
| May 27, 2025 | 17.70 | 18.30 | 17.60 | 18.06 | 18.06 | 1.92% | 848,860 |
| May 26, 2025 | 17.50 | 17.80 | 17.36 | 17.72 | 17.72 | 2.43% | 904,314 |
| May 23, 2025 | 17.24 | 17.90 | 16.90 | 17.30 | 17.30 | 0.70% | 1,640,167 |
| May 22, 2025 | 17.40 | 17.56 | 17.08 | 17.18 | 17.18 | -2.61% | 1,764,608 |