Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.700 | 8.730 | 8.700 | 8.730 | 87.300 | 653 |
| 2024-07-22 | 8.950 | 8.950 | 8.950 | 8.950 | 89.500 | 311 |
| 2024-07-19 | 8.870 | 8.870 | 8.870 | 8.870 | 88.700 | 52 |
| 2024-07-18 | 10.600 | 10.600 | 9.110 | 9.570 | 95.700 | 547 |
| 2024-07-17 | 10.080 | 10.100 | 9.930 | 10.000 | 100.00 | 552 |
| 2024-07-16 | 9.820 | 9.870 | 9.750 | 9.870 | 98.700 | 303 |
| 2024-07-15 | 9.590 | 9.590 | 9.530 | 9.570 | 95.700 | 521 |
| 2024-07-12 | 9.000 | 9.180 | 9.000 | 9.180 | 91.800 | 125 |
| 2024-07-11 | 8.620 | 8.620 | 8.430 | 8.440 | 84.400 | 653 |
| 2024-07-10 | 8.590 | 8.630 | 8.500 | 8.630 | 86.300 | 670 |
| 2024-07-09 | 8.260 | 8.400 | 8.190 | 8.400 | 84.000 | 519 |
| 2024-07-08 | 8.090 | 8.160 | 8.090 | 8.160 | 81.600 | 367 |
| 2024-07-05 | 8.180 | 8.240 | 8.180 | 8.240 | 82.400 | 520 |
| 2024-07-04 | 8.060 | 8.060 | 7.890 | 7.890 | 78.900 | 507 |
| 2024-07-03 | 8.100 | 8.100 | 8.100 | 8.100 | 81.000 | 27 |
| 2024-07-02 | 8.000 | 8.100 | 8.000 | 8.100 | 81.000 | 542 |
| 2024-07-01 | 8.180 | 8.190 | 7.910 | 8.000 | 80.000 | 2,039 |
| 2024-06-28 | 7.970 | 8.060 | 7.940 | 8.000 | 80.000 | 2,997 |
| 2024-06-27 | 7.540 | 7.540 | 7.540 | 7.540 | 75.400 | 0 |
| 2024-06-26 | 7.550 | 7.550 | 7.540 | 7.540 | 75.400 | 327 |
| 2024-06-25 | 7.560 | 7.560 | 7.470 | 7.470 | 74.700 | 277 |
| 2024-06-24 | 7.580 | 7.770 | 7.580 | 7.770 | 77.700 | 505 |
| 2024-06-21 | 7.900 | 7.900 | 7.900 | 7.900 | 79.000 | 0 |
| 2024-06-20 | 7.970 | 7.970 | 7.900 | 7.900 | 79.000 | 810 |
| 2024-06-19 | 7.850 | 7.850 | 7.850 | 7.850 | 78.500 | 149 |
| 2024-06-18 | 8.110 | 8.110 | 8.110 | 8.110 | 81.100 | 260 |
| 2024-06-17 | 8.090 | 8.090 | 8.090 | 8.090 | 80.900 | 193 |
| 2024-06-14 | 8.730 | 8.730 | 8.660 | 8.660 | 86.600 | 347 |
| 2024-06-13 | 9.250 | 9.250 | 9.250 | 9.250 | 92.500 | 0 |
| 2024-06-12 | 9.250 | 9.250 | 9.250 | 9.250 | 92.500 | 0 |
| 2024-06-11 | 9.620 | 9.620 | 9.250 | 9.250 | 92.500 | 2,376 |
| 2024-06-10 | 9.860 | 9.940 | 9.680 | 9.810 | 98.100 | 3,842 |
| 2024-06-07 | 9.910 | 9.910 | 9.910 | 9.910 | 99.100 | 0 |
| 2024-06-06 | 9.510 | 9.910 | 9.510 | 9.910 | 99.100 | 433 |
| 2024-06-05 | 9.220 | 9.220 | 9.220 | 9.220 | 92.200 | 0 |
| 2024-06-04 | 9.250 | 9.250 | 9.220 | 9.220 | 92.200 | 294 |
| 2024-06-03 | 9.530 | 9.660 | 9.381 | 9.381 | 93.805 | 1,321 |
| 2024-05-31 | 8.600 | 8.820 | 8.600 | 8.690 | 86.899 | 1,319 |
| 2024-05-30 | 8.640 | 8.640 | 8.640 | 8.640 | 86.400 | 0 |
| 2024-05-29 | 8.430 | 8.640 | 8.270 | 8.640 | 86.400 | 890 |
| 2024-05-28 | 8.570 | 8.900 | 8.570 | 8.900 | 89.000 | 1,609 |
| 2024-05-24 | 8.050 | 8.050 | 7.800 | 7.930 | 79.300 | 2,102 |
| 2024-05-23 | 7.630 | 8.530 | 7.530 | 8.429 | 84.293 | 2,694 |
| 2024-05-22 | 7.170 | 7.170 | 7.170 | 7.170 | 71.700 | 0 |
| 2024-05-21 | 7.190 | 7.190 | 7.170 | 7.170 | 71.700 | 761 |
| 2024-05-20 | 6.930 | 6.930 | 6.930 | 6.930 | 69.300 | 0 |
| 2024-05-17 | 6.930 | 6.930 | 6.930 | 6.930 | 69.300 | 0 |
| 2024-05-16 | 7.070 | 7.080 | 6.930 | 6.930 | 69.300 | 1,648 |
| 2024-05-15 | 7.160 | 7.160 | 7.140 | 7.140 | 71.400 | 510 |
| 2024-05-14 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 0 |
| 2024-05-13 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 0 |
| 2024-05-10 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 0 |
| 2024-05-09 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 0 |
| 2024-05-08 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 148 |
| 2024-05-07 | 6.790 | 6.790 | 6.790 | 6.790 | 67.900 | 0 |
| 2024-05-03 | 6.740 | 6.790 | 6.600 | 6.790 | 67.900 | 1,817 |
| 2024-05-02 | 5.080 | 5.080 | 5.080 | 5.080 | 50.802 | 0 |
| 2024-05-01 | 5.080 | 5.080 | 5.080 | 5.080 | 50.802 | 0 |
| 2024-04-30 | 5.080 | 5.080 | 5.080 | 5.080 | 50.802 | 0 |
| 2024-04-29 | 5.080 | 5.080 | 5.080 | 5.080 | 50.802 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.