Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 12.88
+0.58 (4.72%)
Nov 10, 2026, 12:53 PM CET
Hexagon Composites ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.52 | 12.93 | 12.45 | 12.88 | 12.88 | 4.72% | 1,916,938 |
| Nov 9, 2026 | 11.78 | 12.50 | 11.41 | 12.30 | 12.30 | 4.41% | 4,448,343 |
| Nov 6, 2026 | 11.32 | 11.93 | 11.04 | 11.78 | 11.78 | 11.45% | 5,822,697 |
| Nov 5, 2026 | 11.04 | 11.04 | 10.57 | 10.57 | 10.57 | -4.00% | 2,072,679 |
| Nov 4, 2026 | 11.07 | 11.36 | 10.92 | 11.01 | 11.01 | -0.27% | 1,550,393 |
| Nov 3, 2026 | 11.07 | 11.20 | 10.99 | 11.04 | 11.04 | -1.25% | 821,156 |
| Nov 2, 2026 | 11.25 | 11.29 | 10.95 | 11.18 | 11.18 | 0.18% | 1,038,430 |
| Oct 30, 2026 | 11.35 | 11.45 | 11.14 | 11.16 | 11.16 | -2.02% | 1,259,513 |
| Oct 29, 2026 | 11.17 | 11.42 | 11.16 | 11.39 | 11.39 | 1.24% | 975,373 |
| Oct 28, 2026 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | - | 793,229 |
| Oct 27, 2026 | 11.35 | 11.35 | 11.14 | 11.25 | 11.25 | -0.27% | 629,468 |
| Oct 26, 2026 | 11.47 | 11.50 | 11.18 | 11.28 | 11.28 | -0.35% | 1,023,761 |
| Oct 23, 2026 | 11.50 | 11.70 | 11.32 | 11.32 | 11.32 | -2.25% | 991,262 |
| Oct 22, 2026 | 11.90 | 11.90 | 11.52 | 11.58 | 11.58 | -3.10% | 1,010,789 |
| Oct 21, 2026 | 11.91 | 12.12 | 11.79 | 11.95 | 11.95 | 0.76% | 736,397 |
| Oct 20, 2026 | 11.93 | 11.98 | 11.57 | 11.86 | 11.86 | -1.17% | 823,290 |
| 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 |