2HX.F - Hexagon Composites ASA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20203.65503.69503.42003.58503.585028,473
Feb 19, 20203.54503.65003.52503.65003.650030,570
Feb 18, 20203.65503.65503.52503.63003.630034,197
Feb 17, 20203.63503.69003.56003.64003.640020,346
Feb 14, 20203.59503.62003.51503.51503.515016,427
Feb 13, 20203.65503.65503.41003.50503.505055,534
Feb 12, 20203.72003.78003.55503.65003.650026,367
Feb 11, 20203.64503.67003.52003.59003.590018,398
Feb 10, 20203.56503.69503.48503.57003.570030,369
Feb 07, 20203.57003.59503.45003.45003.450021,930
Feb 06, 20203.57503.60003.49503.52003.520023,385
Feb 05, 20203.44503.52003.35503.49003.490017,497
Feb 04, 20203.28503.47003.28503.47003.470020,465
Feb 03, 20203.22503.25503.10503.23503.23508,783
Jan 31, 20203.20503.30503.14003.14003.140029,035
Jan 30, 20203.35503.35503.20503.26003.260015,932
Jan 29, 20203.30003.37003.26003.34003.340025,746
Jan 28, 20203.25503.28003.14003.28003.280029,370
Jan 27, 20203.53003.53003.14503.24503.245086,084
Jan 24, 20203.00003.50002.90003.44503.4450158,219
Jan 23, 20203.75503.82503.60003.67003.670045,186
Jan 22, 20203.81003.88503.79003.79003.790019,015
Jan 21, 20203.87003.87003.75503.80503.805020,512
Jan 20, 20203.98003.98503.85503.89503.895032,990
Jan 17, 20203.90003.99503.80003.93003.930051,234
Jan 16, 20203.89503.90003.80503.88503.885011,714
Jan 15, 20203.86003.89003.72503.89003.890049,045
Jan 14, 20203.98003.99503.80003.85503.855027,816
Jan 13, 20203.80003.95503.80003.83003.830054,921
Jan 10, 20203.61003.72003.60503.72003.720010,094
Jan 09, 20203.68003.74503.62503.73503.735012,929
Jan 08, 20203.68503.68503.52503.66003.66006,281
Jan 07, 20203.65503.74503.61003.69003.690030,582
Jan 06, 20203.70003.70003.50003.65003.650042,006
Jan 03, 20203.88003.88003.60003.74503.745034,329
Jan 02, 20203.79003.89503.77003.88003.880041,782
Dec 30, 20193.80003.80003.72503.73503.73506,290
Dec 27, 20193.70003.87003.60003.86003.860036,496
Dec 23, 20193.61503.80003.48003.59003.590060,583
Dec 20, 20193.40003.57003.40003.57003.570014,260
Dec 19, 20193.28503.42003.28503.42003.420032,252
Dec 18, 20193.25003.32503.25003.29003.29004,646
Dec 17, 20193.30003.36003.29003.36003.36009,342
Dec 16, 20193.25003.41503.23003.41503.415020,212
Dec 13, 20193.05503.18003.05503.18003.180012,535
Dec 12, 20193.06003.14003.06003.12003.120011,735
Dec 11, 20193.11503.13003.08003.10003.10004,766
Dec 10, 20193.18503.18503.08003.15003.150023,082
Dec 09, 20193.06503.23003.06503.23003.23002,207
Dec 06, 20193.02003.09003.02003.08503.08501,850
Dec 05, 20193.07003.16503.07003.11503.11506,200
Dec 04, 20193.03503.12003.03503.10003.100027,017
Dec 03, 20193.06003.15503.00003.04003.040019,940
Dec 02, 20193.24003.28503.05503.12003.120019,450
Nov 29, 20193.24003.26503.15003.26003.260012,236
Nov 28, 20193.35503.35503.19503.26003.26007,381
Nov 27, 20193.23003.39003.23003.39003.390013,798
Nov 26, 20193.39003.41503.24003.34503.345012,900
Nov 25, 20193.34503.53003.25003.42503.425041,173
Nov 22, 20193.28003.38003.22503.25003.250013,334
Nov 21, 20193.34503.38003.30003.30003.300017,002
Nov 20, 20193.40003.41003.14003.35503.355050,889
Nov 19, 20193.57503.65503.30003.41503.415062,762
Nov 18, 20193.62003.65503.51503.52003.520043,325
Nov 15, 20193.45003.55003.45003.54003.540014,322
Nov 14, 20193.55003.55003.44003.53503.535012,196
Nov 13, 20193.50003.53003.43003.48503.485012,790
Nov 12, 20193.39503.51503.34003.51503.515063,320
Nov 11, 20193.34003.39503.27003.39503.395013,543
Nov 08, 20193.34503.34503.21003.26003.260027,930
Nov 07, 20193.36503.38003.32003.35003.350020,929
Nov 06, 20193.25003.35503.25003.34003.340030,855
Nov 05, 20193.37503.37503.25003.25503.255019,770
Nov 04, 20193.34003.39503.28003.38503.385039,056
Nov 01, 20193.11503.32003.08503.32003.320033,969
Oct 31, 20193.21003.22503.05503.10003.100041,483
Oct 30, 20192.83003.23002.83003.22503.225068,830
Oct 29, 20192.90002.90002.76502.83502.835026,088
Oct 28, 20192.89002.92502.86002.92502.925022,341
Oct 25, 20192.93502.93502.84502.90002.900023,991
Oct 24, 20192.87002.90002.83002.90002.90003,040
Oct 23, 20192.83002.89502.80502.89502.895010,095
Oct 22, 20192.95002.95002.79002.86002.860023,639
Oct 21, 20192.80002.94502.80002.94502.945010,810
Oct 18, 20192.84502.87002.78502.87002.870030,847
Oct 17, 20192.76502.92002.76002.91002.910023,622
Oct 16, 20192.78502.81502.76502.78502.785017,987
Oct 15, 20192.84502.85502.78002.83002.830015,777
Oct 14, 20192.94502.94502.90002.90502.90506,523
Oct 11, 20192.94002.94502.88002.94502.945012,670
Oct 10, 20192.92502.93502.83502.93502.935035,405
Oct 09, 20192.90002.90002.79002.79002.79003,925
Oct 08, 20192.95002.95002.85002.90002.900012,570
Oct 07, 20192.79502.96502.79502.96002.960014,681
Oct 04, 20192.74002.76002.65002.73502.735021,216
Oct 02, 20192.85002.85002.75002.75002.750021,956
Oct 01, 20192.95002.98002.88002.92502.925039,415
Sep 30, 20193.02503.03002.89502.99502.995024,314
Sep 27, 20192.92003.04002.84503.04003.04009,699
Sep 26, 20192.99003.00502.85002.85002.850034,785
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...