Hexagon Composites ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.06	12.08	11.85	12.00	12.00	-0.50%	1,029,477
Oct 16, 2026	12.00	12.20	11.94	12.06	12.06	2.99%	1,004,654
Oct 15, 2026	12.12	12.12	11.71	11.71	11.71	-4.33%	1,570,649
Oct 14, 2026	12.56	12.60	12.19	12.24	12.24	-2.78%	941,583
Oct 13, 2026	12.57	12.66	12.42	12.59	12.59	-0.40%	449,786
Oct 12, 2026	12.79	12.79	12.63	12.64	12.64	-0.71%	633,753
Oct 9, 2026	12.35	12.81	12.18	12.73	12.73	4.86%	2,379,846
Oct 8, 2026	12.34	12.34	11.84	12.14	12.14	-2.10%	2,183,662
Oct 7, 2026	12.72	13.03	12.40	12.40	12.40	-2.52%	1,063,063
Oct 6, 2026	12.82	12.92	12.65	12.72	12.72	-0.78%	766,966
Oct 5, 2026	12.73	13.04	12.56	12.82	12.82	3.64%	1,470,754
Oct 2, 2026	12.40	12.48	12.10	12.37	12.37	0.32%	849,943
Oct 1, 2026	12.84	12.89	12.33	12.33	12.33	-3.37%	1,083,198
Sep 30, 2026	12.68	12.80	12.64	12.76	12.76	0.87%	477,239
Sep 29, 2026	12.45	12.73	12.26	12.65	12.65	1.61%	920,270
Sep 28, 2026	12.43	12.54	12.32	12.45	12.45	0.08%	917,229
Sep 25, 2026	12.54	12.62	12.43	12.44	12.44	-1.19%	606,802
Sep 24, 2026	12.90	12.99	12.53	12.59	12.59	-1.72%	1,173,670
Sep 23, 2026	13.42	13.42	12.81	12.81	12.81	-3.83%	1,281,796
Sep 22, 2026	12.79	13.37	12.71	13.32	13.32	4.06%	1,586,696
Sep 21, 2026	12.68	12.95	12.67	12.80	12.80	1.59%	1,020,328
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