Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 7.63
-0.02 (-0.26%)
Feb 3, 2026, 10:55 AM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.61 | 7.69 | 7.53 | 7.65 | 7.65 | -1.67% | 1,157,897 |
| Jan 30, 2026 | 7.76 | 7.81 | 7.70 | 7.78 | 7.78 | - | 779,733 |
| Jan 29, 2026 | 7.94 | 7.97 | 7.77 | 7.78 | 7.78 | -1.89% | 1,499,963 |
| Jan 28, 2026 | 8.11 | 8.19 | 7.93 | 7.93 | 7.93 | -2.46% | 1,944,873 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.10 | 8.13 | 8.13 | -1.57% | 770,163 |
| Jan 26, 2026 | 8.39 | 8.39 | 8.18 | 8.26 | 8.26 | -1.08% | 1,307,071 |
| Jan 23, 2026 | 8.24 | 8.38 | 8.22 | 8.35 | 8.35 | 0.36% | 567,702 |
| Jan 22, 2026 | 8.23 | 8.33 | 8.20 | 8.32 | 8.32 | 2.84% | 1,646,305 |
| Jan 21, 2026 | 7.89 | 8.09 | 7.78 | 8.09 | 8.09 | 2.28% | 2,097,518 |
| Jan 20, 2026 | 8.05 | 8.07 | 7.90 | 7.91 | 7.91 | -1.98% | 1,643,025 |
| Jan 19, 2026 | 8.15 | 8.20 | 7.91 | 8.07 | 8.07 | -6.81% | 4,482,822 |
| Jan 16, 2026 | 8.48 | 8.67 | 8.28 | 8.66 | 8.66 | 2.61% | 1,706,951 |
| Jan 15, 2026 | 8.34 | 8.52 | 8.11 | 8.44 | 8.44 | 1.20% | 1,989,013 |
| Jan 14, 2026 | 8.32 | 8.40 | 8.20 | 8.34 | 8.34 | 0.97% | 1,705,673 |
| Jan 13, 2026 | 8.40 | 8.47 | 8.25 | 8.26 | 8.26 | -1.67% | 2,096,657 |
| Jan 12, 2026 | 8.08 | 8.40 | 8.02 | 8.40 | 8.40 | 4.48% | 1,898,116 |
| Jan 9, 2026 | 8.26 | 8.26 | 7.82 | 8.04 | 8.04 | -1.23% | 2,431,307 |
| Jan 8, 2026 | 7.68 | 8.40 | 7.68 | 8.14 | 8.14 | 4.63% | 4,944,432 |
| Jan 7, 2026 | 7.54 | 7.78 | 7.54 | 7.78 | 7.78 | 3.32% | 1,483,612 |
| Jan 6, 2026 | 7.79 | 7.86 | 7.49 | 7.53 | 7.53 | -1.31% | 4,120,695 |
| Jan 5, 2026 | 7.71 | 7.76 | 7.37 | 7.63 | 7.63 | 1.87% | 3,883,480 |
| Jan 2, 2026 | 7.83 | 7.90 | 7.44 | 7.49 | 7.49 | -3.23% | 3,341,972 |
| Dec 30, 2025 | 7.61 | 7.74 | 7.57 | 7.74 | 7.74 | 0.65% | 2,452,839 |
| Dec 29, 2025 | 7.49 | 7.74 | 7.38 | 7.69 | 7.69 | 3.92% | 2,592,225 |
| Dec 23, 2025 | 7.75 | 7.94 | 7.37 | 7.40 | 7.40 | -3.90% | 2,503,702 |
| Dec 22, 2025 | 7.70 | 7.88 | 7.66 | 7.70 | 7.70 | -0.26% | 3,257,878 |
| Dec 19, 2025 | 7.71 | 7.78 | 7.61 | 7.72 | 7.72 | 0.52% | 1,747,778 |
| Dec 18, 2025 | 7.75 | 7.90 | 7.53 | 7.68 | 7.68 | -0.90% | 2,326,616 |
| Dec 17, 2025 | 7.74 | 8.00 | 7.71 | 7.75 | 7.75 | 0.13% | 3,638,374 |
| Dec 16, 2025 | 7.35 | 7.87 | 7.33 | 7.74 | 7.74 | 4.74% | 6,185,915 |
| Dec 15, 2025 | 7.78 | 7.78 | 7.39 | 7.39 | 7.39 | -4.40% | 2,837,104 |
| Dec 12, 2025 | 7.57 | 7.95 | 7.57 | 7.73 | 7.73 | 1.98% | 3,421,456 |
| Dec 11, 2025 | 7.59 | 7.70 | 7.54 | 7.58 | 7.58 | 0.66% | 1,737,977 |
| Dec 10, 2025 | 7.55 | 7.82 | 7.46 | 7.53 | 7.53 | 0.40% | 3,366,752 |
| Dec 9, 2025 | 8.03 | 8.03 | 7.34 | 7.50 | 7.50 | -6.25% | 5,564,854 |
| Dec 8, 2025 | 7.49 | 8.20 | 7.47 | 8.00 | 8.00 | 10.50% | 7,285,310 |
| Dec 5, 2025 | 6.92 | 7.43 | 6.88 | 7.24 | 7.24 | 4.62% | 3,775,178 |
| Dec 4, 2025 | 6.92 | 6.96 | 6.74 | 6.92 | 6.92 | 1.17% | 1,566,955 |
| Dec 3, 2025 | 6.95 | 7.10 | 6.77 | 6.84 | 6.84 | -0.44% | 2,648,562 |
| Dec 2, 2025 | 6.87 | 7.12 | 6.82 | 6.87 | 6.87 | 1.48% | 3,118,408 |
| Dec 1, 2025 | 6.99 | 7.06 | 6.57 | 6.77 | 6.77 | -2.45% | 2,025,069 |
| Nov 28, 2025 | 6.81 | 7.05 | 6.80 | 6.94 | 6.94 | 2.06% | 785,264 |
| Nov 27, 2025 | 6.80 | 7.17 | 6.71 | 6.80 | 6.80 | -0.58% | 4,307,477 |
| Nov 26, 2025 | 6.40 | 6.94 | 6.32 | 6.84 | 6.84 | 7.55% | 2,934,080 |
| Nov 25, 2025 | 6.40 | 6.51 | 6.30 | 6.36 | 6.36 | -0.93% | 1,342,855 |
| Nov 24, 2025 | 6.40 | 6.59 | 6.36 | 6.42 | 6.42 | -0.16% | 824,768 |
| Nov 21, 2025 | 6.52 | 6.60 | 6.30 | 6.43 | 6.43 | -4.03% | 2,218,331 |
| Nov 20, 2025 | 7.10 | 7.11 | 6.63 | 6.70 | 6.70 | -3.74% | 3,042,921 |
| Nov 19, 2025 | 6.60 | 7.07 | 6.60 | 6.96 | 6.96 | 7.08% | 2,696,837 |
| Nov 18, 2025 | 6.55 | 6.62 | 6.44 | 6.50 | 6.50 | -1.66% | 1,346,598 |