Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 12.40
+1.46 (13.35%)
Aug 4, 2026, 4:27 PM CET
Hexagon Composites ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.41 | 9.48 | 9.11 | 9.22 | 9.22 | -1.71% | 1,215,152 |
| Jul 9, 2026 | 9.59 | 9.64 | 9.34 | 9.38 | 9.38 | -0.85% | 1,400,655 |
| Jul 8, 2026 | 9.50 | 9.55 | 9.20 | 9.46 | 9.46 | -0.42% | 2,219,010 |
| Jul 7, 2026 | 10.60 | 10.60 | 9.50 | 9.50 | 9.50 | -10.00% | 7,274,657 |
| Jul 6, 2026 | 10.20 | 10.80 | 10.20 | 10.55 | 10.55 | 23.68% | 10,954,229 |
| Jul 3, 2026 | 8.45 | 8.60 | 8.38 | 8.53 | 8.53 | 0.83% | 798,743 |
| Jul 2, 2026 | 8.21 | 8.56 | 8.11 | 8.46 | 8.46 | 1.68% | 4,341,192 |
| Jul 1, 2026 | 8.70 | 8.70 | 8.29 | 8.32 | 8.32 | -2.63% | 589,422 |
| Jun 30, 2026 | 8.59 | 8.59 | 8.40 | 8.55 | 8.55 | 0.71% | 724,875 |
| Jun 29, 2026 | 8.50 | 8.59 | 8.32 | 8.49 | 8.49 | 1.74% | 715,996 |
| Jun 26, 2026 | 8.59 | 8.59 | 8.29 | 8.34 | 8.34 | -2.23% | 721,936 |
| Jun 25, 2026 | 8.40 | 8.53 | 8.26 | 8.53 | 8.53 | 2.65% | 847,299 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.23 | 8.31 | 8.31 | -0.60% | 731,185 |
| Jun 23, 2026 | 8.16 | 8.37 | 8.07 | 8.36 | 8.36 | 2.51% | 1,189,895 |
| Jun 22, 2026 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | -5.94% | 2,000,197 |
| Jun 19, 2026 | 8.60 | 8.71 | 8.51 | 8.67 | 8.67 | -0.06% | 619,334 |
| Jun 18, 2026 | 8.71 | 8.81 | 8.63 | 8.68 | 8.68 | -0.29% | 784,200 |
| Jun 17, 2026 | 8.63 | 8.78 | 8.57 | 8.70 | 8.70 | 0.46% | 429,528 |
| Jun 16, 2026 | 8.71 | 8.90 | 8.61 | 8.66 | 8.66 | 0.23% | 794,135 |
| Jun 15, 2026 | 8.46 | 8.98 | 8.46 | 8.64 | 8.64 | 2.98% | 2,528,911 |
| Jun 12, 2026 | 8.26 | 8.45 | 8.22 | 8.39 | 8.39 | 2.82% | 995,955 |
| Jun 11, 2026 | 8.42 | 8.42 | 8.16 | 8.16 | 8.16 | -2.86% | 1,751,430 |
| Jun 10, 2026 | 8.94 | 8.99 | 8.40 | 8.40 | 8.40 | -7.49% | 2,833,348 |
| Jun 9, 2026 | 8.81 | 9.12 | 8.63 | 9.08 | 9.08 | 3.06% | 1,841,694 |
| Jun 8, 2026 | 8.71 | 9.25 | 8.54 | 8.81 | 8.81 | -2.00% | 2,608,717 |
| Jun 5, 2026 | 8.95 | 9.35 | 8.81 | 8.99 | 8.99 | 0.45% | 2,093,023 |
| Jun 4, 2026 | 9.10 | 9.10 | 8.80 | 8.95 | 8.95 | -0.89% | 1,438,505 |
| Jun 3, 2026 | 9.10 | 9.29 | 9.03 | 9.03 | 9.03 | -0.88% | 533,593 |
| Jun 2, 2026 | 9.10 | 9.23 | 9.10 | 9.11 | 9.11 | -0.38% | 797,855 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.15 | 9.15 | 9.15 | -4.94% | 1,778,981 |
| May 29, 2026 | 10.08 | 10.08 | 9.58 | 9.62 | 9.62 | -3.41% | 1,646,799 |
| May 28, 2026 | 10.20 | 10.37 | 9.92 | 9.96 | 9.96 | 0.66% | 1,546,150 |
| May 27, 2026 | 10.22 | 10.31 | 9.90 | 9.90 | 9.90 | -2.22% | 751,682 |