Skip to main content
Hexagon Composites ASA (OSL:HEX)
Norway flag Norway · Delayed Price · Currency is NOK
7.24
+0.32 (4.62%)
At close: Dec 5, 2025

Hexagon Composites ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202510.7810.9010.5010.5210.52-2.05%1,267,232
Oct 9, 202510.9410.9610.6610.7410.74-1.10%1,044,124
Oct 8, 202510.7410.9210.7010.8610.861.12%1,326,440
Oct 7, 202511.2011.4010.7410.7410.74-1.47%2,987,152
Oct 6, 202510.5011.0010.5010.9010.904.01%2,839,529
Oct 3, 202511.0411.1010.3810.4810.48-5.07%3,725,232
Oct 2, 202511.2011.2410.9611.0411.040.55%1,215,877
Oct 1, 202510.8811.2010.8810.9810.980.92%2,652,896
Sep 30, 202511.2811.4610.8810.8810.88-3.20%3,716,433
Sep 29, 202511.8011.9211.2011.2411.24-4.10%3,574,536
Sep 26, 202512.0612.1811.7211.7211.72-2.66%4,646,322
Sep 25, 202512.7212.8612.0212.0412.04-5.20%4,209,909
Sep 24, 202512.6213.1012.5612.7012.700.63%4,187,868
Sep 23, 202512.5012.8412.4012.6212.622.94%3,433,468
Sep 22, 202512.8012.8012.1412.2612.26-4.67%2,852,162
Sep 19, 202512.2812.8612.2212.8612.865.58%7,336,900
Sep 18, 202512.8612.8611.5812.1812.18-5.73%15,697,150
Sep 17, 202514.0614.2812.7612.9212.92-20.25%16,237,270
Sep 16, 202516.2416.4416.1616.2016.20-0.49%1,188,209
Sep 15, 202516.1616.3816.0816.2816.280.74%835,370
Sep 12, 202516.3016.4816.1616.1616.16-0.37%1,482,402
Sep 11, 202516.3016.3616.0416.2216.22-0.61%1,573,010
Sep 10, 202516.3616.6215.9416.3216.320.37%3,038,008
Sep 9, 202516.6816.7016.2616.2616.26-1.45%1,285,800
Sep 8, 202516.5216.8616.3816.5016.50-1,313,434
Sep 5, 202516.2616.7016.0616.5016.502.36%1,751,563
Sep 4, 202516.0016.1615.8616.1216.121.13%964,431
Sep 3, 202515.9016.0615.7815.9415.940.25%1,121,356
Sep 2, 202516.0016.4215.8815.9015.900.25%2,786,614
Sep 1, 202516.1616.2015.8615.8615.86-1.98%1,894,132
Aug 29, 202516.9017.0616.0816.1816.18-3.92%5,718,741
Aug 28, 202516.6217.1016.6216.8416.841.45%1,931,611
Aug 27, 202516.6016.8816.3416.6016.60-0.24%1,859,724
Aug 26, 202516.5016.7816.4016.6416.640.85%5,947,936
Aug 25, 202517.0017.1016.4616.5016.50-2.02%1,686,779
Aug 22, 202516.8017.0016.7416.8416.840.36%1,093,469
Aug 21, 202517.0017.1616.7016.7816.78-0.71%1,471,067
Aug 20, 202517.1817.2016.9016.9016.90-1.86%2,237,066
Aug 19, 202517.3017.3817.1617.2217.220.58%1,972,467
Aug 18, 202517.4017.5817.0817.1217.12-0.23%2,587,000
Aug 15, 202517.1017.4617.0017.1617.161.54%2,391,482
Aug 14, 202516.7417.5815.8616.9016.90-13.33%8,248,326
Aug 13, 202519.2020.0018.9419.5019.506.21%5,352,751
Aug 12, 202517.9018.4017.6418.3618.361.89%2,178,013
Aug 11, 202518.2018.2017.7818.0218.020.11%1,024,563
Aug 8, 202517.7218.5817.7018.0018.000.33%2,011,161
Aug 7, 202517.3018.3017.3017.9417.944.30%3,960,081
Aug 6, 202517.3617.5017.1417.2017.20-0.46%1,738,428
Aug 5, 202516.8217.4016.7217.2817.282.86%2,442,504
Aug 4, 202517.1617.1616.7616.8016.80-1.64%1,637,605
Aug 1, 202517.0617.2016.8217.0817.08-0.81%1,547,274
Jul 31, 202517.1217.4217.1217.2217.22-0.12%1,316,882
Jul 30, 202517.4817.7217.1617.2417.24-1.71%2,167,917
Jul 29, 202518.2418.2417.4817.5417.54-4.05%3,066,592
Jul 28, 202517.2418.5817.2218.2818.287.53%6,356,201
Jul 25, 202517.1617.2016.8817.0017.00-0.70%1,389,359
Jul 24, 202517.3017.6017.1217.1217.12-0.81%999,155
Jul 23, 202516.8217.6416.8217.2617.262.62%1,759,237
Jul 22, 202517.1217.1816.7216.8216.82-1.18%2,224,700
Jul 21, 202517.3417.5017.0017.0217.02-2.41%1,992,758