Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 10.14
+0.08 (0.80%)
Apr 1, 2026, 1:09 PM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.26 | 10.30 | 10.06 | 10.14 | 10.14 | 0.80% | 708,438 |
| Mar 31, 2026 | 9.74 | 10.14 | 9.72 | 10.06 | 10.06 | 4.36% | 1,375,665 |
| Mar 30, 2026 | 9.10 | 9.65 | 9.04 | 9.64 | 9.64 | 6.05% | 1,352,284 |
| Mar 27, 2026 | 9.30 | 9.31 | 9.06 | 9.09 | 9.09 | -2.36% | 726,947 |
| Mar 26, 2026 | 9.51 | 9.65 | 9.31 | 9.31 | 9.31 | -3.22% | 644,237 |
| Mar 25, 2026 | 9.50 | 9.75 | 9.42 | 9.62 | 9.62 | 2.34% | 962,808 |
| Mar 24, 2026 | 9.78 | 9.78 | 9.20 | 9.40 | 9.40 | -5.15% | 1,323,930 |
| Mar 23, 2026 | 9.32 | 9.99 | 9.20 | 9.91 | 9.91 | 3.77% | 1,627,257 |
| Mar 20, 2026 | 9.70 | 9.70 | 9.45 | 9.55 | 9.55 | -0.52% | 1,119,978 |
| Mar 19, 2026 | 9.61 | 9.77 | 9.44 | 9.60 | 9.60 | -0.83% | 1,181,880 |
| Mar 18, 2026 | 9.57 | 10.06 | 9.57 | 9.68 | 9.68 | 1.68% | 2,545,808 |
| Mar 17, 2026 | 9.30 | 9.63 | 9.27 | 9.52 | 9.52 | 2.70% | 1,259,803 |
| Mar 16, 2026 | 9.09 | 9.45 | 9.09 | 9.27 | 9.27 | 4.39% | 1,908,400 |
| Mar 13, 2026 | 8.56 | 9.08 | 8.37 | 8.88 | 8.88 | 3.98% | 1,786,614 |
| Mar 12, 2026 | 8.50 | 8.70 | 8.47 | 8.54 | 8.54 | 0.95% | 1,369,951 |
| Mar 11, 2026 | 8.36 | 8.53 | 8.21 | 8.46 | 8.46 | 1.20% | 708,060 |
| Mar 10, 2026 | 8.10 | 8.42 | 8.10 | 8.36 | 8.36 | 3.98% | 1,182,111 |
| Mar 9, 2026 | 8.25 | 8.27 | 8.04 | 8.04 | 8.04 | -4.17% | 1,289,103 |
| Mar 6, 2026 | 8.19 | 8.54 | 8.10 | 8.39 | 8.39 | 4.09% | 2,732,692 |
| Mar 5, 2026 | 8.04 | 8.21 | 7.98 | 8.06 | 8.06 | 0.75% | 718,039 |
| Mar 4, 2026 | 7.72 | 8.02 | 7.71 | 8.00 | 8.00 | 2.56% | 892,185 |
| Mar 3, 2026 | 8.00 | 8.05 | 7.70 | 7.80 | 7.80 | -3.47% | 1,431,654 |
| Mar 2, 2026 | 8.07 | 8.20 | 7.92 | 8.08 | 8.08 | -2.06% | 1,484,184 |
| Feb 27, 2026 | 8.23 | 8.38 | 8.10 | 8.25 | 8.25 | 0.24% | 903,904 |
| Feb 26, 2026 | 8.40 | 8.44 | 8.23 | 8.23 | 8.23 | -1.08% | 566,610 |
| Feb 25, 2026 | 8.32 | 8.40 | 8.24 | 8.32 | 8.32 | 0.12% | 666,236 |
| Feb 24, 2026 | 8.33 | 8.40 | 8.12 | 8.31 | 8.31 | -0.48% | 1,126,441 |
| Feb 23, 2026 | 8.21 | 8.53 | 8.21 | 8.35 | 8.35 | -1.07% | 758,886 |
| Feb 20, 2026 | 8.25 | 8.55 | 8.22 | 8.44 | 8.44 | 2.55% | 1,001,524 |
| Feb 19, 2026 | 8.22 | 8.31 | 8.16 | 8.23 | 8.23 | -0.36% | 677,255 |
| Feb 18, 2026 | 8.25 | 8.39 | 8.24 | 8.26 | 8.26 | 0.73% | 684,653 |
| Feb 17, 2026 | 8.32 | 8.44 | 8.14 | 8.20 | 8.20 | -0.97% | 835,021 |
| Feb 16, 2026 | 8.10 | 8.40 | 8.07 | 8.28 | 8.28 | 1.47% | 914,004 |
| Feb 13, 2026 | 8.35 | 8.40 | 8.03 | 8.16 | 8.16 | -4.00% | 1,524,119 |
| Feb 12, 2026 | 8.93 | 9.03 | 8.23 | 8.50 | 8.50 | 1.07% | 4,660,634 |
| Feb 11, 2026 | 8.61 | 8.65 | 8.30 | 8.41 | 8.41 | -3.11% | 1,502,575 |
| Feb 10, 2026 | 8.42 | 8.75 | 8.40 | 8.68 | 8.68 | 3.33% | 1,638,048 |
| Feb 9, 2026 | 8.15 | 8.61 | 8.07 | 8.40 | 8.40 | 4.74% | 2,549,028 |
| Feb 6, 2026 | 7.97 | 8.10 | 7.93 | 8.02 | 8.02 | 1.13% | 1,182,941 |
| Feb 5, 2026 | 8.15 | 8.18 | 7.93 | 7.93 | 7.93 | -2.70% | 1,034,949 |
| Feb 4, 2026 | 8.15 | 8.17 | 8.02 | 8.15 | 8.15 | 0.99% | 1,435,305 |
| Feb 3, 2026 | 7.60 | 8.16 | 7.57 | 8.07 | 8.07 | 5.49% | 4,164,020 |
| 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 |