Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 7.56
-0.18 (-2.33%)
Jan 2, 2026, 11:35 AM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |