Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 7.23
-0.08 (-1.09%)
Nov 7, 2025, 4:29 PM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.23 | 7.44 | 7.09 | 7.23 | 7.23 | -1.09% | 3,411,116 |
| Nov 6, 2025 | 8.00 | 8.09 | 7.31 | 7.31 | 7.31 | -16.84% | 9,310,413 |
| Nov 5, 2025 | 8.90 | 8.94 | 8.62 | 8.79 | 8.79 | -1.68% | 1,512,789 |
| Nov 4, 2025 | 9.05 | 9.14 | 8.90 | 8.94 | 8.94 | -2.08% | 1,233,011 |
| Nov 3, 2025 | 9.08 | 9.29 | 9.01 | 9.13 | 9.13 | - | 921,314 |
| Oct 31, 2025 | 9.03 | 9.26 | 9.01 | 9.13 | 9.13 | 1.33% | 1,497,537 |
| Oct 30, 2025 | 9.51 | 9.51 | 8.97 | 9.01 | 9.01 | -6.24% | 2,967,744 |
| Oct 29, 2025 | 9.65 | 9.74 | 9.35 | 9.61 | 9.61 | 0.63% | 1,061,096 |
| Oct 28, 2025 | 9.96 | 10.20 | 9.51 | 9.55 | 9.55 | -3.83% | 2,015,288 |
| Oct 27, 2025 | 9.41 | 9.97 | 9.35 | 9.93 | 9.93 | 5.98% | 1,575,625 |
| Oct 24, 2025 | 9.50 | 9.55 | 9.23 | 9.37 | 9.37 | -1.06% | 1,033,133 |
| Oct 23, 2025 | 9.20 | 9.56 | 9.20 | 9.47 | 9.47 | 2.05% | 1,200,796 |
| Oct 22, 2025 | 9.31 | 9.43 | 9.20 | 9.28 | 9.28 | -0.54% | 1,404,055 |
| Oct 21, 2025 | 9.79 | 9.80 | 9.30 | 9.33 | 9.33 | -4.41% | 3,548,622 |
| Oct 20, 2025 | 9.86 | 9.99 | 9.76 | 9.76 | 9.76 | -0.71% | 1,062,807 |
| Oct 17, 2025 | 10.02 | 10.02 | 9.74 | 9.83 | 9.83 | -3.25% | 1,818,683 |
| Oct 16, 2025 | 10.12 | 10.32 | 10.02 | 10.16 | 10.16 | 0.59% | 1,266,283 |
| Oct 15, 2025 | 9.99 | 10.34 | 9.91 | 10.10 | 10.10 | 2.43% | 2,017,981 |
| Oct 14, 2025 | 10.32 | 10.32 | 9.83 | 9.86 | 9.86 | -5.19% | 2,990,099 |
| Oct 13, 2025 | 10.40 | 10.44 | 10.18 | 10.40 | 10.40 | -1.14% | 1,252,015 |
| Oct 10, 2025 | 10.78 | 10.90 | 10.50 | 10.52 | 10.52 | -2.05% | 1,267,232 |
| Oct 9, 2025 | 10.94 | 10.96 | 10.66 | 10.74 | 10.74 | -1.10% | 1,044,124 |
| Oct 8, 2025 | 10.74 | 10.92 | 10.70 | 10.86 | 10.86 | 1.12% | 1,326,440 |
| Oct 7, 2025 | 11.20 | 11.40 | 10.74 | 10.74 | 10.74 | -1.47% | 2,987,152 |
| Oct 6, 2025 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 4.01% | 2,839,529 |
| Oct 3, 2025 | 11.04 | 11.10 | 10.38 | 10.48 | 10.48 | -5.07% | 3,725,232 |
| Oct 2, 2025 | 11.20 | 11.24 | 10.96 | 11.04 | 11.04 | 0.55% | 1,215,877 |
| Oct 1, 2025 | 10.88 | 11.20 | 10.88 | 10.98 | 10.98 | 0.92% | 2,652,896 |
| Sep 30, 2025 | 11.28 | 11.46 | 10.88 | 10.88 | 10.88 | -3.20% | 3,716,433 |
| Sep 29, 2025 | 11.80 | 11.92 | 11.20 | 11.24 | 11.24 | -4.10% | 3,574,536 |
| Sep 26, 2025 | 12.06 | 12.18 | 11.72 | 11.72 | 11.72 | -2.66% | 4,646,322 |
| Sep 25, 2025 | 12.72 | 12.86 | 12.02 | 12.04 | 12.04 | -5.20% | 4,209,909 |
| Sep 24, 2025 | 12.62 | 13.10 | 12.56 | 12.70 | 12.70 | 0.63% | 4,187,868 |
| Sep 23, 2025 | 12.50 | 12.84 | 12.40 | 12.62 | 12.62 | 2.94% | 3,433,468 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.14 | 12.26 | 12.26 | -4.67% | 2,852,162 |
| Sep 19, 2025 | 12.28 | 12.86 | 12.22 | 12.86 | 12.86 | 5.58% | 7,336,900 |
| Sep 18, 2025 | 12.86 | 12.86 | 11.58 | 12.18 | 12.18 | -5.73% | 15,716,829 |
| Sep 17, 2025 | 14.06 | 14.28 | 12.76 | 12.92 | 12.92 | -20.25% | 16,237,279 |
| Sep 16, 2025 | 16.24 | 16.44 | 16.16 | 16.20 | 16.20 | -0.49% | 1,188,209 |
| Sep 15, 2025 | 16.16 | 16.38 | 16.08 | 16.28 | 16.28 | 0.74% | 835,370 |
| Sep 12, 2025 | 16.30 | 16.48 | 16.16 | 16.16 | 16.16 | -0.37% | 1,482,402 |
| Sep 11, 2025 | 16.30 | 16.36 | 16.04 | 16.22 | 16.22 | -0.61% | 1,573,010 |
| Sep 10, 2025 | 16.36 | 16.62 | 15.94 | 16.32 | 16.32 | 0.37% | 3,038,008 |
| Sep 9, 2025 | 16.68 | 16.70 | 16.26 | 16.26 | 16.26 | -1.45% | 1,285,800 |
| Sep 8, 2025 | 16.52 | 16.86 | 16.38 | 16.50 | 16.50 | - | 1,313,434 |
| Sep 5, 2025 | 16.26 | 16.70 | 16.06 | 16.50 | 16.50 | 2.36% | 1,751,563 |
| Sep 4, 2025 | 16.00 | 16.16 | 15.86 | 16.12 | 16.12 | 1.13% | 964,431 |
| Sep 3, 2025 | 15.90 | 16.06 | 15.78 | 15.94 | 15.94 | 0.25% | 1,121,356 |
| Sep 2, 2025 | 16.00 | 16.42 | 15.88 | 15.90 | 15.90 | 0.25% | 2,786,614 |
| Sep 1, 2025 | 16.16 | 16.20 | 15.86 | 15.86 | 15.86 | -1.98% | 1,894,132 |