Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 6.96
+0.19 (2.81%)
Dec 2, 2025, 12:22 PM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.87 | 7.12 | 6.86 | 6.99 | - | 3.25% | 1,725,212 |
| 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 |
| Nov 17, 2025 | 6.55 | 6.73 | 6.54 | 6.61 | 6.61 | 1.07% | 1,209,711 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.42 | 6.54 | 6.54 | -4.66% | 2,807,116 |
| Nov 13, 2025 | 7.01 | 7.15 | 6.86 | 6.86 | 6.86 | -1.72% | 2,248,627 |
| Nov 12, 2025 | 6.65 | 7.01 | 6.65 | 6.98 | 6.98 | 5.60% | 2,524,245 |
| Nov 11, 2025 | 7.01 | 7.05 | 6.52 | 6.61 | 6.61 | -7.68% | 4,014,400 |
| Nov 10, 2025 | 7.32 | 7.57 | 7.14 | 7.16 | 7.16 | -0.97% | 1,885,523 |
| 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 |