2HX.F - Hexagon Composites ASA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.76002.77502.55002.72002.720046,027
Aug 15, 20192.90502.90502.53002.74502.745033,095
Aug 14, 20193.42503.42502.82002.98002.9800113,116
Aug 13, 20193.46003.46003.32503.37503.375021,826
Aug 12, 20193.55503.57503.44003.57503.575013,142
Aug 09, 20193.57003.57003.51003.54503.54505,379
Aug 08, 20193.55003.55003.44503.52003.520013,706
Aug 07, 20193.54003.55503.34503.50003.500017,948
Aug 06, 20193.59003.59003.45003.52003.520011,767
Aug 05, 20193.81003.81003.60503.60503.605032,966
Aug 02, 20193.63503.78003.63503.75003.75008,058
Aug 01, 20193.57503.74503.45503.65003.650033,920
Jul 31, 20193.71503.71503.54003.58503.58509,424
Jul 30, 20193.82003.85003.63503.71003.710033,277
Jul 29, 20193.70503.84503.63003.82003.820037,094
Jul 26, 20193.29503.58003.28003.58003.580019,365
Jul 25, 20193.57503.57503.46003.49503.49509,457
Jul 24, 20193.49503.49503.43003.47503.475012,250
Jul 23, 20193.63503.63503.38503.49503.495025,549
Jul 22, 20193.59003.62003.54003.56003.56005,398
Jul 19, 20193.56503.56503.48503.50503.50506,928
Jul 18, 20193.55003.55003.39503.44503.445017,015
Jul 17, 20193.65003.66003.58003.58503.585012,570
Jul 16, 20193.76503.76503.62003.65003.650029,492
Jul 15, 20193.78003.79503.66003.78503.785036,393
Jul 12, 20193.83003.83003.60003.70003.700012,810
Jul 11, 20194.01004.01003.62503.77003.770011,236
Jul 10, 20193.99003.99003.83503.92503.92505,125
Jul 09, 20194.15004.15003.85003.90003.900021,357
Jul 08, 20193.96004.07503.82503.93503.935033,482
Jul 05, 20194.00004.00003.89503.91503.91507,070
Jul 04, 20193.97004.07503.91504.00504.005017,704
Jul 03, 20193.85003.99003.80003.99003.99004,641
Jul 02, 20193.82003.86003.80503.80503.80507,100
Jul 01, 20193.81003.90003.72503.72503.72504,833
Jun 28, 20193.79503.82003.68503.71003.71007,600
Jun 27, 20193.67503.82503.64503.80003.80003,650
Jun 26, 20193.66003.67503.59003.59003.59007,410
Jun 25, 20193.64503.73003.64503.65003.65007,351
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...