Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 10.20
-0.20 (-1.92%)
May 19, 2026, 4:25 PM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.36 | 10.49 | 10.00 | 10.20 | 10.20 | -1.92% | 1,803,230 |
| May 18, 2026 | 10.88 | 10.88 | 10.25 | 10.40 | 10.40 | -3.08% | 2,425,127 |
| May 15, 2026 | 9.42 | 10.86 | 9.42 | 10.73 | 10.73 | 17.01% | 8,013,584 |
| May 13, 2026 | 9.28 | 9.49 | 9.10 | 9.17 | 9.17 | -1.61% | 1,410,289 |
| May 12, 2026 | 9.10 | 9.63 | 9.05 | 9.32 | 9.32 | 2.08% | 2,527,442 |
| May 11, 2026 | 9.60 | 9.60 | 8.97 | 9.13 | 9.13 | -4.10% | 3,838,662 |
| May 8, 2026 | 8.68 | 9.55 | 8.51 | 9.52 | 9.52 | -5.93% | 10,641,330 |
| May 7, 2026 | 10.20 | 10.27 | 9.98 | 10.12 | 10.12 | -1.46% | 1,281,300 |
| May 6, 2026 | 11.50 | 11.54 | 9.66 | 10.27 | 10.27 | -10.38% | 3,824,702 |
| May 5, 2026 | 11.32 | 11.86 | 11.07 | 11.46 | 11.46 | 1.42% | 2,558,350 |
| May 4, 2026 | 11.10 | 11.45 | 11.04 | 11.30 | 11.30 | 2.36% | 1,556,896 |
| Apr 30, 2026 | 10.58 | 11.04 | 10.51 | 11.04 | 11.04 | 3.37% | 960,286 |
| Apr 29, 2026 | 10.87 | 10.87 | 10.60 | 10.68 | 10.68 | -0.65% | 648,860 |
| Apr 28, 2026 | 10.94 | 11.18 | 10.71 | 10.75 | 10.75 | -1.38% | 980,053 |
| Apr 27, 2026 | 10.80 | 11.00 | 10.74 | 10.90 | 10.90 | 0.83% | 600,627 |
| Apr 24, 2026 | 11.21 | 11.26 | 10.80 | 10.81 | 10.81 | -3.65% | 1,268,074 |
| Apr 23, 2026 | 11.10 | 11.32 | 10.92 | 11.22 | 11.22 | 1.72% | 1,913,676 |
| Apr 22, 2026 | 10.66 | 11.22 | 10.55 | 11.03 | 11.03 | 3.96% | 2,496,888 |
| Apr 21, 2026 | 10.53 | 10.72 | 10.50 | 10.61 | 10.61 | 2.41% | 1,614,439 |
| Apr 20, 2026 | 10.09 | 10.50 | 9.92 | 10.36 | 10.36 | 1.17% | 2,649,125 |
| Apr 17, 2026 | 10.20 | 10.58 | 10.20 | 10.24 | 10.24 | 0.49% | 2,285,516 |
| Apr 16, 2026 | 10.00 | 10.39 | 10.00 | 10.19 | 10.19 | -0.10% | 883,609 |
| Apr 15, 2026 | 10.25 | 10.28 | 10.15 | 10.20 | 10.20 | - | 446,337 |
| Apr 14, 2026 | 10.51 | 10.51 | 10.02 | 10.20 | 10.20 | -1.92% | 1,559,318 |
| Apr 13, 2026 | 10.17 | 10.67 | 10.11 | 10.40 | 10.40 | 1.17% | 1,774,138 |
| Apr 10, 2026 | 9.80 | 10.34 | 9.75 | 10.28 | 10.28 | 5.44% | 1,098,643 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.70 | 9.75 | 9.75 | -1.61% | 855,783 |
| Apr 8, 2026 | 10.06 | 10.10 | 9.87 | 9.91 | 9.91 | 1.54% | 1,000,253 |
| Apr 7, 2026 | 10.30 | 10.59 | 9.72 | 9.76 | 9.76 | -3.75% | 1,435,303 |
| 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 |