Skip to main content
Hexagon Composites ASA (OSL:HEX)
Norway flag Norway · Delayed Price · Currency is NOK
8.39
+0.33 (4.09%)
At close: Mar 6, 2026

Hexagon Composites ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.198.548.108.398.394.09%2,732,692
Mar 5, 20268.048.217.988.068.060.75%718,039
Mar 4, 20267.728.027.718.008.002.56%892,185
Mar 3, 20268.008.057.707.807.80-3.47%1,431,654
Mar 2, 20268.078.207.928.088.08-2.06%1,484,184
Feb 27, 20268.238.388.108.258.250.24%903,904
Feb 26, 20268.408.448.238.238.23-1.08%566,610
Feb 25, 20268.328.408.248.328.320.12%666,236
Feb 24, 20268.338.408.128.318.31-0.48%1,126,441
Feb 23, 20268.218.538.218.358.35-1.07%758,886
Feb 20, 20268.258.558.228.448.442.55%1,001,524
Feb 19, 20268.228.318.168.238.23-0.36%677,255
Feb 18, 20268.258.398.248.268.260.73%684,653
Feb 17, 20268.328.448.148.208.20-0.97%835,021
Feb 16, 20268.108.408.078.288.281.47%914,004
Feb 13, 20268.358.408.038.168.16-4.00%1,524,119
Feb 12, 20268.939.038.238.508.501.07%4,660,634
Feb 11, 20268.618.658.308.418.41-3.11%1,502,575
Feb 10, 20268.428.758.408.688.683.33%1,638,048
Feb 9, 20268.158.618.078.408.404.74%2,549,028
Feb 6, 20267.978.107.938.028.021.13%1,182,941
Feb 5, 20268.158.187.937.937.93-2.70%1,034,949
Feb 4, 20268.158.178.028.158.150.99%1,435,305
Feb 3, 20267.608.167.578.078.075.49%4,164,020
Feb 2, 20267.617.697.537.657.65-1.67%1,157,897
Jan 30, 20267.767.817.707.787.78-779,733
Jan 29, 20267.947.977.777.787.78-1.89%1,499,963
Jan 28, 20268.118.197.937.937.93-2.46%1,944,873
Jan 27, 20268.358.358.108.138.13-1.57%770,163
Jan 26, 20268.398.398.188.268.26-1.08%1,307,071
Jan 23, 20268.248.388.228.358.350.36%567,702
Jan 22, 20268.238.338.208.328.322.84%1,646,305
Jan 21, 20267.898.097.788.098.092.28%2,097,518
Jan 20, 20268.058.077.907.917.91-1.98%1,643,025
Jan 19, 20268.158.207.918.078.07-6.81%4,482,822
Jan 16, 20268.488.678.288.668.662.61%1,706,951
Jan 15, 20268.348.528.118.448.441.20%1,989,013
Jan 14, 20268.328.408.208.348.340.97%1,705,673
Jan 13, 20268.408.478.258.268.26-1.67%2,096,657
Jan 12, 20268.088.408.028.408.404.48%1,898,116
Jan 9, 20268.268.267.828.048.04-1.23%2,431,307
Jan 8, 20267.688.407.688.148.144.63%4,944,432
Jan 7, 20267.547.787.547.787.783.32%1,483,612
Jan 6, 20267.797.867.497.537.53-1.31%4,120,695
Jan 5, 20267.717.767.377.637.631.87%3,883,480
Jan 2, 20267.837.907.447.497.49-3.23%3,341,972
Dec 30, 20257.617.747.577.747.740.65%2,452,839
Dec 29, 20257.497.747.387.697.693.92%2,592,225
Dec 23, 20257.757.947.377.407.40-3.90%2,503,702
Dec 22, 20257.707.887.667.707.70-0.26%3,257,878
Dec 19, 20257.717.787.617.727.720.52%1,747,778
Dec 18, 20257.757.907.537.687.68-0.90%2,326,616
Dec 17, 20257.748.007.717.757.750.13%3,638,374
Dec 16, 20257.357.877.337.747.744.74%6,185,915
Dec 15, 20257.787.787.397.397.39-4.40%2,837,104
Dec 12, 20257.577.957.577.737.731.98%3,421,456
Dec 11, 20257.597.707.547.587.580.66%1,737,977
Dec 10, 20257.557.827.467.537.530.40%3,366,752
Dec 9, 20258.038.037.347.507.50-6.25%5,564,854
Dec 8, 20257.498.207.478.008.0010.50%7,285,310
Dec 5, 20256.927.436.887.247.244.62%3,775,178
Dec 4, 20256.926.966.746.926.921.17%1,566,955
Dec 3, 20256.957.106.776.846.84-0.44%2,648,562
Dec 2, 20256.877.126.826.876.871.48%3,118,408
Dec 1, 20256.997.066.576.776.77-2.45%2,025,069
Nov 28, 20256.817.056.806.946.942.06%785,264
Nov 27, 20256.807.176.716.806.80-0.58%4,307,477
Nov 26, 20256.406.946.326.846.847.55%2,934,080
Nov 25, 20256.406.516.306.366.36-0.93%1,342,855
Nov 24, 20256.406.596.366.426.42-0.16%824,768
Nov 21, 20256.526.606.306.436.43-4.03%2,218,331
Nov 20, 20257.107.116.636.706.70-3.74%3,042,921
Nov 19, 20256.607.076.606.966.967.08%2,696,837
Nov 18, 20256.556.626.446.506.50-1.66%1,346,598
Nov 17, 20256.556.736.546.616.611.07%1,209,711
Nov 14, 20256.806.806.426.546.54-4.66%2,807,116
Nov 13, 20257.017.156.866.866.86-1.72%2,248,627
Nov 12, 20256.657.016.656.986.985.60%2,524,245
Nov 11, 20257.017.056.526.616.61-7.68%4,014,400
Nov 10, 20257.327.577.147.167.16-0.97%1,885,523
Nov 7, 20257.237.447.097.237.23-1.09%3,411,116
Nov 6, 20258.008.097.317.317.31-16.84%9,310,413
Nov 5, 20258.908.948.628.798.79-1.68%1,512,789
Nov 4, 20259.059.148.908.948.94-2.08%1,233,011
Nov 3, 20259.089.299.019.139.13-921,314
Oct 31, 20259.039.269.019.139.131.33%1,497,537
Oct 30, 20259.519.518.979.019.01-6.24%2,967,744
Oct 29, 20259.659.749.359.619.610.63%1,061,096
Oct 28, 20259.9610.209.519.559.55-3.83%2,015,288
Oct 27, 20259.419.979.359.939.935.98%1,575,625
Oct 24, 20259.509.559.239.379.37-1.06%1,033,133
Oct 23, 20259.209.569.209.479.472.05%1,200,796
Oct 22, 20259.319.439.209.289.28-0.54%1,404,055
Oct 21, 20259.799.809.309.339.33-4.41%3,548,622
Oct 20, 20259.869.999.769.769.76-0.71%1,062,807
Oct 17, 202510.0210.029.749.839.83-3.25%1,818,683
Oct 16, 202510.1210.3210.0210.1610.160.59%1,266,283
Oct 15, 20259.9910.349.9110.1010.102.43%2,017,981
Oct 14, 202510.3210.329.839.869.86-5.19%2,990,099
Oct 13, 202510.4010.4410.1810.4010.40-1.14%1,252,015