Skip to main content
logo
Hexagon Composites ASA (OSL:HEX)
Norway flag Norway · Delayed Price · Currency is NOK
16.84
+0.06 (0.36%)
Aug 22, 2025, 4:25 PM CET

Hexagon Composites ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.8017.0016.7416.8416.840.36%1,093,469
Aug 21, 202517.0017.1616.7016.7816.78-0.71%1,471,067
Aug 20, 202517.1817.2016.9016.9016.90-1.86%2,237,066
Aug 19, 202517.3017.3817.1617.2217.220.58%1,972,467
Aug 18, 202517.4017.5817.0817.1217.12-0.23%2,587,000
Aug 15, 202517.1017.4617.0017.1617.161.54%2,391,482
Aug 14, 202516.7417.5815.8616.9016.90-13.33%8,248,326
Aug 13, 202519.2020.0018.9419.5019.506.21%5,352,751
Aug 12, 202517.9018.4017.6418.3618.361.89%2,178,013
Aug 11, 202518.2018.2017.7818.0218.020.11%1,024,563
Aug 8, 202517.7218.5817.7018.0018.000.33%2,011,161
Aug 7, 202517.3018.3017.3017.9417.944.30%3,960,081
Aug 6, 202517.3617.5017.1417.2017.20-0.46%1,738,428
Aug 5, 202516.8217.4016.7217.2817.282.86%2,442,504
Aug 4, 202517.1617.1616.7616.8016.80-1.64%1,637,605
Aug 1, 202517.0617.2016.8217.0817.08-0.81%1,547,274
Jul 31, 202517.1217.4217.1217.2217.22-0.12%1,316,882
Jul 30, 202517.4817.7217.1617.2417.24-1.71%2,167,917
Jul 29, 202518.2418.2417.4817.5417.54-4.05%3,066,592
Jul 28, 202517.2418.5817.2218.2818.287.53%6,356,201
Jul 25, 202517.1617.2016.8817.0017.00-0.70%1,389,359
Jul 24, 202517.3017.6017.1217.1217.12-0.81%999,155
Jul 23, 202516.8217.6416.8217.2617.262.62%1,759,237
Jul 22, 202517.1217.1816.7216.8216.82-1.18%2,224,700
Jul 21, 202517.3417.5017.0017.0217.02-2.41%1,992,758
Jul 18, 202517.6417.7017.3417.4417.44-0.57%1,907,964
Jul 17, 202517.7417.7817.3417.5417.54-1.57%4,822,801
Jul 16, 202518.5018.5017.7617.8217.82-4.40%3,211,367
Jul 15, 202517.8418.9417.8018.6418.645.31%3,319,011
Jul 14, 202517.7018.0017.5217.7017.700.11%3,946,852
Jul 11, 202517.7418.2617.6817.6817.68-2,649,710
Jul 10, 202517.7818.0617.6217.6817.680.23%1,939,835
Jul 9, 202517.9418.2217.6217.6417.64-1.34%2,626,279
Jul 8, 202517.7617.9817.6417.8817.881.02%1,513,839
Jul 7, 202518.4018.4217.6017.7017.70-4.32%2,226,685
Jul 4, 202518.9218.9818.4218.5018.50-2.32%1,893,755
Jul 3, 202518.0619.1818.0218.9418.946.05%3,151,293
Jul 2, 202517.7818.2817.7217.8617.860.79%2,468,259
Jul 1, 202518.1018.1217.5017.7217.72-2.32%1,926,866
Jun 30, 202518.3018.5817.9018.1418.14-1,736,976
Jun 27, 202518.5018.6617.8418.1418.14-2.68%2,588,002
Jun 26, 202517.0018.9216.9818.6418.649.39%3,796,197
Jun 25, 202516.9017.4416.7217.0417.040.83%1,619,000
Jun 24, 202516.4616.9816.4616.9016.903.05%1,757,882
Jun 23, 202516.5016.5616.1216.4016.40-0.36%832,314
Jun 20, 202516.4016.8216.1416.4616.461.60%1,494,033
Jun 19, 202515.6016.4215.4616.2016.201.25%2,703,740
Jun 18, 202516.5816.6015.8416.0016.00-3.50%3,049,412
Jun 17, 202517.0017.0816.5816.5816.58-3.04%1,834,213
Jun 16, 202516.4017.3216.2017.1017.104.78%2,533,212