Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 10.34
-0.18 (-1.71%)
Oct 13, 2025, 11:44 AM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 16.90 | 17.06 | 16.08 | 16.18 | 16.18 | -3.92% | 5,718,741 |
| Aug 28, 2025 | 16.62 | 17.10 | 16.62 | 16.84 | 16.84 | 1.45% | 1,931,611 |
| Aug 27, 2025 | 16.60 | 16.88 | 16.34 | 16.60 | 16.60 | -0.24% | 1,859,724 |
| Aug 26, 2025 | 16.50 | 16.78 | 16.40 | 16.64 | 16.64 | 0.85% | 5,947,936 |
| Aug 25, 2025 | 17.00 | 17.10 | 16.46 | 16.50 | 16.50 | -2.02% | 1,686,779 |
| Aug 22, 2025 | 16.80 | 17.00 | 16.74 | 16.84 | 16.84 | 0.36% | 1,093,469 |
| Aug 21, 2025 | 17.00 | 17.16 | 16.70 | 16.78 | 16.78 | -0.71% | 1,471,067 |
| Aug 20, 2025 | 17.18 | 17.20 | 16.90 | 16.90 | 16.90 | -1.86% | 2,237,066 |
| Aug 19, 2025 | 17.30 | 17.38 | 17.16 | 17.22 | 17.22 | 0.58% | 1,972,467 |
| Aug 18, 2025 | 17.40 | 17.58 | 17.08 | 17.12 | 17.12 | -0.23% | 2,587,000 |
| Aug 15, 2025 | 17.10 | 17.46 | 17.00 | 17.16 | 17.16 | 1.54% | 2,391,482 |
| Aug 14, 2025 | 16.74 | 17.58 | 15.86 | 16.90 | 16.90 | -13.33% | 8,248,326 |
| Aug 13, 2025 | 19.20 | 20.00 | 18.94 | 19.50 | 19.50 | 6.21% | 5,352,751 |
| Aug 12, 2025 | 17.90 | 18.40 | 17.64 | 18.36 | 18.36 | 1.89% | 2,178,013 |
| Aug 11, 2025 | 18.20 | 18.20 | 17.78 | 18.02 | 18.02 | 0.11% | 1,024,563 |
| Aug 8, 2025 | 17.72 | 18.58 | 17.70 | 18.00 | 18.00 | 0.33% | 2,011,161 |
| Aug 7, 2025 | 17.30 | 18.30 | 17.30 | 17.94 | 17.94 | 4.30% | 3,960,081 |
| Aug 6, 2025 | 17.36 | 17.50 | 17.14 | 17.20 | 17.20 | -0.46% | 1,738,428 |
| Aug 5, 2025 | 16.82 | 17.40 | 16.72 | 17.28 | 17.28 | 2.86% | 2,442,504 |
| Aug 4, 2025 | 17.16 | 17.16 | 16.76 | 16.80 | 16.80 | -1.64% | 1,637,605 |