Skip to main content
Hexagon Composites ASA (OSL:HEX)
Norway flag Norway · Delayed Price · Currency is NOK
10.75
-0.15 (-1.38%)
Apr 28, 2026, 4:28 PM CET

Hexagon Composites ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.9411.1810.7110.7510.75-1.38%980,053
Apr 27, 202610.8011.0010.7410.9010.900.83%600,627
Apr 24, 202611.2111.2610.8010.8110.81-3.65%1,268,074
Apr 23, 202611.1011.3210.9211.2211.221.72%1,913,676
Apr 22, 202610.6611.2210.5511.0311.033.96%2,496,888
Apr 21, 202610.5310.7210.5010.6110.612.41%1,614,439
Apr 20, 202610.0910.509.9210.3610.361.17%2,649,125
Apr 17, 202610.2010.5810.2010.2410.240.49%2,285,516
Apr 16, 202610.0010.3910.0010.1910.19-0.10%883,609
Apr 15, 202610.2510.2810.1510.2010.20-446,337
Apr 14, 202610.5110.5110.0210.2010.20-1.92%1,559,318
Apr 13, 202610.1710.6710.1110.4010.401.17%1,774,138
Apr 10, 20269.8010.349.7510.2810.285.44%1,098,643
Apr 9, 20269.949.949.709.759.75-1.61%855,783
Apr 8, 202610.0610.109.879.919.911.54%1,000,253
Apr 7, 202610.3010.599.729.769.76-3.75%1,435,303
Apr 1, 202610.2610.3010.0610.1410.140.80%708,438
Mar 31, 20269.7410.149.7210.0610.064.36%1,375,665
Mar 30, 20269.109.659.049.649.646.05%1,352,284
Mar 27, 20269.309.319.069.099.09-2.36%726,947
Mar 26, 20269.519.659.319.319.31-3.22%644,237
Mar 25, 20269.509.759.429.629.622.34%962,808
Mar 24, 20269.789.789.209.409.40-5.15%1,323,930
Mar 23, 20269.329.999.209.919.913.77%1,627,257
Mar 20, 20269.709.709.459.559.55-0.52%1,119,978
Mar 19, 20269.619.779.449.609.60-0.83%1,181,880
Mar 18, 20269.5710.069.579.689.681.68%2,545,808
Mar 17, 20269.309.639.279.529.522.70%1,259,803
Mar 16, 20269.099.459.099.279.274.39%1,908,400
Mar 13, 20268.569.088.378.888.883.98%1,786,614
Mar 12, 20268.508.708.478.548.540.95%1,369,951
Mar 11, 20268.368.538.218.468.461.20%708,060
Mar 10, 20268.108.428.108.368.363.98%1,182,111
Mar 9, 20268.258.278.048.048.04-4.17%1,289,103
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