Hexagon Composites ASA (OSL:HEX)
Norway · Delayed Price · Currency is NOK 13.85
+0.06 (0.44%)
Aug 26, 2026, 4:25 PM CET
Hexagon Composites ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |