2HX.F - Hexagon Composites ASA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20193.64503.73003.64503.65003.65005,921
Jun 24, 20193.96503.96503.65003.65003.65005,400
Jun 21, 20193.92003.92003.69003.69003.69007,545
Jun 20, 20193.86003.92003.77003.92003.92006,548
Jun 19, 20193.97503.97503.76003.76003.76005,635
Jun 18, 20193.66003.95003.66003.95003.950012,814
Jun 17, 20193.80503.80503.64503.80003.80005,231
Jun 14, 20193.95503.95503.75003.75003.75008,430
Jun 13, 20193.55003.93503.42003.90503.905045,056
Jun 12, 20194.10004.10003.50003.65003.650042,765
Jun 11, 20194.33004.33003.78004.09004.090064,959
Jun 07, 20194.08504.23004.08504.22004.22002,408
Jun 06, 20194.27004.27004.07504.20004.200015,657
Jun 05, 20194.27504.27504.19504.27504.27502,324
Jun 04, 20194.22504.29504.18004.25504.25503,380
Jun 03, 20194.16004.40004.14004.29004.290025,710
May 31, 20194.28004.29503.99004.29504.295028,328
May 30, 20194.38504.45004.38504.43004.43001,925
May 29, 20194.50004.50004.18004.32004.320023,830
May 28, 20194.64004.64504.49504.53004.530019,451
May 27, 20194.39504.63504.35004.46004.460015,439
May 24, 20194.25004.42504.25004.28004.28002,472
May 23, 20194.40004.48504.25504.36004.360016,737
May 22, 20194.40004.53004.40004.48004.480018,970
May 21, 20194.33004.45004.33004.44004.440030,727
May 20, 20194.46004.57004.29504.46004.460011,207
May 17, 20194.38004.55004.38004.54004.540020,979
May 16, 20194.32004.49504.30004.49504.495015,278
May 15, 20194.39504.43504.20004.34004.340043,346
May 14, 20194.35004.43504.30004.40004.400020,633
May 13, 20194.57854.57854.35054.40004.400026,425
May 10, 20194.44804.65304.36404.54854.548523,775
May 09, 20194.49354.49354.30054.44854.448519,505
May 08, 20194.17054.40003.94354.39854.398544,451
May 07, 20194.55004.55004.11704.19904.199054,566
May 06, 20194.16604.48054.07104.48054.480559,939
May 03, 20194.24354.24354.02554.18604.18604,670
May 02, 20194.27904.29004.00004.23954.239537,094
Apr 30, 20194.04804.24854.04804.24804.248021,587
Apr 29, 20194.17704.19904.09804.19854.198528,305
Apr 26, 20193.99354.15953.89804.13954.139521,596
Apr 25, 20194.01004.01353.85003.95003.950027,170
Apr 24, 20194.28854.28854.01004.04854.048524,494
Apr 23, 20194.46204.48003.99504.18854.188569,316
Apr 18, 20194.27104.35004.00904.35004.350012,710
Apr 17, 20194.05304.21954.00004.18004.180021,470
Apr 16, 20193.86953.97753.86953.93703.9370473
Apr 15, 20193.93553.93553.81653.92703.927012,575
Apr 12, 20193.80003.81453.79003.81403.81403,156
Apr 11, 20193.83203.87203.83203.87203.8720110
Apr 10, 20193.70003.83603.70003.83603.83603,800
Apr 09, 20193.82453.82453.75703.75703.7570304
Apr 08, 20193.78003.78003.71003.77003.77004,752
Apr 05, 20193.74003.84003.69003.73003.73008,530
Apr 04, 20193.57003.70003.57003.70003.70006,475
Apr 03, 20193.61003.77003.50003.57003.570024,675
Apr 02, 20193.48003.61003.46003.50003.50004,344
Apr 01, 20193.45003.45003.40003.42003.42003,050
Mar 29, 20193.39003.44003.32003.34003.34006,409
Mar 28, 20193.35003.37003.35003.35003.3500410
Mar 27, 20193.36003.44003.36003.44003.440011,316
Mar 26, 20193.31003.41003.31003.37003.37004,539
Mar 25, 20193.46003.46003.31003.34003.34004,670
Mar 22, 20193.42003.49003.41003.41003.41009,324
Mar 21, 20193.30003.50003.30003.42003.42009,500
Mar 20, 20193.34003.35003.33003.33003.33002,560
Mar 19, 20193.30003.39003.30003.39003.39002,900
Mar 18, 20193.45003.49003.33003.49003.490013,651
Mar 15, 20193.30003.38003.30003.38003.38006,615
Mar 14, 20193.41003.41003.33003.34003.34009,670
Mar 13, 20193.32003.39003.28003.32003.320012,850
Mar 12, 20193.27003.32003.25003.29003.290046,585
Mar 11, 20193.28003.31003.20003.31003.310018,597
Mar 08, 20193.29003.29003.14003.22003.220011,338
Mar 07, 20193.38003.38003.21003.27003.27008,870
Mar 06, 20193.31003.35003.27003.35003.350016,479
Mar 05, 20193.19003.31003.14003.31003.310023,579
Mar 04, 20193.25003.25003.14003.16003.160042,423
Mar 01, 20193.11003.18003.11003.17003.170011,196
Feb 28, 20193.14003.15002.88003.07003.070027,220
Feb 27, 20193.37003.44003.22003.22003.220010,332
Feb 26, 20193.40003.44003.37003.44003.44005,358
Feb 25, 20193.46003.57003.41003.41003.410016,995
Feb 22, 20193.40003.46003.40003.46003.46006,690
Feb 21, 20193.32003.50003.32003.40003.40007,184
Feb 20, 20193.32003.32003.32003.32003.32002,060
Feb 19, 20193.44003.44003.35003.35003.35005,610
Feb 18, 20193.44003.44003.31003.44003.44003,855
Feb 15, 20193.46003.49003.40003.43003.430018,671
Feb 14, 20193.48003.48003.34003.46003.460027,990
Feb 13, 20193.15003.42003.15003.42003.420015,221
Feb 12, 20193.13003.13003.03003.12003.12007,713
Feb 11, 20193.05003.08002.94003.08003.08008,660
Feb 08, 20193.01003.03002.97003.01003.010025,750
Feb 07, 20192.99003.10002.99003.03003.03005,710
Feb 06, 20193.01003.07002.99002.99002.99007,308
Feb 05, 20193.08003.15003.01003.10003.10004,500
Feb 04, 20193.18003.18003.03003.09003.09009,890
Feb 01, 20193.09003.14003.02003.03003.03003,228
Jan 31, 20193.10003.10003.05003.09003.09005,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...