Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 12.60
+0.09 (0.72%)
Sep 18, 2026, 4:25 PM CET
Hexagon Composites ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.55 | 12.84 | 12.51 | 12.60 | 12.60 | 0.72% | 1,215,412 |
| Sep 17, 2026 | 12.27 | 12.59 | 12.25 | 12.51 | 12.51 | 1.30% | 890,161 |
| Sep 16, 2026 | 12.27 | 12.62 | 12.25 | 12.35 | 12.35 | 1.06% | 911,875 |
| Sep 15, 2026 | 12.42 | 12.48 | 12.15 | 12.22 | 12.22 | -2.00% | 1,536,607 |
| Sep 14, 2026 | 12.68 | 12.84 | 12.45 | 12.47 | 12.47 | -1.97% | 806,066 |
| Sep 11, 2026 | 13.29 | 13.35 | 12.69 | 12.72 | 12.72 | -4.43% | 1,605,669 |
| Sep 10, 2026 | 13.41 | 13.43 | 13.14 | 13.31 | 13.31 | -0.52% | 993,280 |
| Sep 9, 2026 | 13.40 | 13.50 | 13.25 | 13.38 | 13.38 | -0.15% | 1,270,955 |
| Sep 8, 2026 | 13.40 | 13.61 | 13.37 | 13.40 | 13.40 | -0.37% | 512,244 |
| Sep 7, 2026 | 13.49 | 13.69 | 13.40 | 13.45 | 13.45 | 0.60% | 1,221,234 |
| Sep 4, 2026 | 13.10 | 13.49 | 13.02 | 13.37 | 13.37 | 1.44% | 1,010,704 |
| Sep 3, 2026 | 13.12 | 13.42 | 13.07 | 13.18 | 13.18 | 0.15% | 1,228,854 |
| Sep 2, 2026 | 13.35 | 13.43 | 13.08 | 13.16 | 13.16 | -2.08% | 1,617,485 |
| Sep 1, 2026 | 13.32 | 13.60 | 13.06 | 13.44 | 13.44 | 0.15% | 2,933,616 |
| Aug 31, 2026 | 13.50 | 13.52 | 13.33 | 13.42 | 13.42 | -0.45% | 881,377 |
| Aug 28, 2026 | 13.74 | 13.93 | 13.48 | 13.48 | 13.48 | -1.89% | 1,105,257 |
| Aug 27, 2026 | 13.88 | 13.98 | 13.69 | 13.74 | 13.74 | -0.79% | 785,955 |
| Aug 26, 2026 | 13.79 | 13.94 | 13.62 | 13.85 | 13.85 | 0.44% | 1,018,705 |
| Aug 25, 2026 | 13.70 | 13.95 | 13.66 | 13.79 | 13.79 | 1.17% | 1,432,193 |
| Aug 24, 2026 | 13.76 | 13.83 | 13.56 | 13.63 | 13.63 | -0.51% | 1,118,516 |
| Aug 21, 2026 | 13.10 | 13.73 | 13.10 | 13.70 | 13.70 | 4.74% | 2,041,917 |
| Aug 20, 2026 | 13.24 | 13.29 | 13.03 | 13.08 | 13.08 | -1.21% | 1,693,705 |
| Aug 19, 2026 | 13.60 | 13.60 | 13.20 | 13.24 | 13.24 | -2.86% | 1,965,514 |
| Aug 18, 2026 | 13.97 | 13.97 | 13.45 | 13.63 | 13.63 | -2.71% | 3,015,288 |
| Aug 17, 2026 | 14.60 | 14.60 | 14.01 | 14.01 | 14.01 | -3.38% | 2,806,224 |
| Aug 14, 2026 | 14.31 | 15.00 | 14.24 | 14.50 | 14.50 | 1.68% | 3,659,940 |
| Aug 13, 2026 | 14.05 | 14.28 | 13.90 | 14.26 | 14.26 | 2.59% | 2,117,135 |
| Aug 12, 2026 | 14.04 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 2,033,902 |
| Aug 11, 2026 | 14.10 | 14.53 | 13.87 | 14.10 | 14.10 | 0.36% | 2,824,633 |
| Aug 10, 2026 | 13.90 | 14.14 | 13.75 | 14.05 | 14.05 | 1.96% | 2,588,467 |
| Aug 7, 2026 | 14.14 | 14.30 | 13.50 | 13.78 | 13.78 | -1.50% | 4,706,400 |
| Aug 6, 2026 | 13.61 | 14.34 | 13.30 | 13.99 | 13.99 | 13.65% | 13,387,614 |
| Aug 5, 2026 | 12.52 | 12.58 | 12.12 | 12.31 | 12.31 | -0.73% | 3,830,379 |
| Aug 4, 2026 | 11.86 | 12.49 | 11.66 | 12.40 | 12.40 | 13.35% | 8,769,394 |
| Aug 3, 2026 | 11.00 | 11.17 | 10.87 | 10.94 | 10.94 | 0.18% | 1,172,806 |
| Jul 31, 2026 | 11.24 | 11.25 | 10.92 | 10.92 | 10.92 | -1.71% | 1,378,437 |
| Jul 30, 2026 | 11.15 | 11.25 | 10.87 | 11.11 | 11.11 | -1.51% | 1,739,515 |
| Jul 29, 2026 | 11.06 | 11.34 | 10.85 | 11.28 | 11.28 | 0.71% | 2,378,061 |
| Jul 28, 2026 | 10.82 | 11.46 | 10.71 | 11.20 | 11.20 | 6.16% | 5,843,784 |
| Jul 27, 2026 | 10.46 | 10.80 | 10.38 | 10.55 | 10.55 | 2.43% | 2,351,944 |
| Jul 24, 2026 | 10.10 | 10.46 | 10.00 | 10.30 | 10.30 | 2.90% | 2,494,300 |
| Jul 23, 2026 | 9.75 | 10.08 | 9.75 | 10.01 | 10.01 | 1.78% | 791,577 |
| Jul 22, 2026 | 9.61 | 9.90 | 9.61 | 9.84 | 9.84 | 2.18% | 668,278 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.61 | 9.63 | 9.63 | -1.28% | 883,138 |
| Jul 20, 2026 | 10.10 | 10.14 | 9.75 | 9.75 | 9.75 | -1.02% | 907,807 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.49 | 9.85 | 9.85 | -0.51% | 1,085,161 |
| Jul 16, 2026 | 10.28 | 10.40 | 9.79 | 9.90 | 9.90 | -4.35% | 812,334 |
| Jul 15, 2026 | 9.75 | 10.35 | 9.71 | 10.35 | 10.35 | 6.70% | 2,564,403 |
| Jul 14, 2026 | 9.30 | 9.74 | 9.26 | 9.70 | 9.70 | 4.02% | 927,842 |
| Jul 13, 2026 | 9.20 | 9.33 | 9.16 | 9.33 | 9.33 | 1.19% | 480,066 |