Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.180 | 5.330 | 5.005 | 5.080 | 50.802 | 1,359 |
| 2024-04-25 | 4.850 | 5.210 | 4.850 | 5.123 | 51.228 | 1,363 |
| 2024-04-24 | 4.990 | 4.990 | 4.990 | 4.990 | 49.900 | 159 |
| 2024-04-23 | 4.935 | 4.991 | 4.935 | 4.990 | 49.900 | 605 |
| 2024-04-22 | 4.930 | 5.030 | 4.930 | 4.970 | 49.698 | 1,216 |
| 2024-04-19 | 5.240 | 5.240 | 5.114 | 5.142 | 51.419 | 1,559 |
| 2024-04-18 | 5.610 | 5.610 | 5.330 | 5.595 | 55.953 | 8,772 |
| 2024-04-17 | 5.930 | 5.930 | 5.796 | 5.825 | 58.248 | 1,721 |
| 2024-04-16 | 5.990 | 5.990 | 5.850 | 5.850 | 58.500 | 777 |
| 2024-04-15 | 6.090 | 6.090 | 6.020 | 6.020 | 60.200 | 775 |
| 2024-04-12 | 6.240 | 6.240 | 6.240 | 6.240 | 62.400 | 87 |
| 2024-04-11 | 6.380 | 6.460 | 6.340 | 6.340 | 63.402 | 270 |
| 2024-04-10 | 6.500 | 6.594 | 6.500 | 6.594 | 65.943 | 1,010 |
| 2024-04-09 | 6.900 | 6.911 | 6.840 | 6.890 | 68.902 | 1,714 |
| 2024-04-08 | 6.750 | 6.751 | 6.750 | 6.751 | 67.506 | 883 |
| 2024-04-05 | 7.150 | 7.171 | 7.150 | 7.171 | 71.707 | 578 |
| 2024-04-04 | 6.950 | 6.950 | 6.940 | 6.940 | 69.400 | 374 |
| 2024-04-03 | 6.470 | 6.781 | 6.370 | 6.780 | 67.800 | 2,143 |
| 2024-04-02 | 6.940 | 6.940 | 6.670 | 6.690 | 66.900 | 3,781 |
| 2024-03-28 | 6.240 | 6.240 | 6.240 | 6.240 | 62.400 | 0 |
| 2024-03-27 | 6.100 | 6.240 | 6.050 | 6.240 | 62.400 | 1,522 |
| 2024-03-26 | 6.440 | 6.440 | 6.130 | 6.130 | 61.300 | 4,009 |
| 2024-03-25 | 5.880 | 6.130 | 5.870 | 6.130 | 61.300 | 976 |
| 2024-03-22 | 5.830 | 5.830 | 5.830 | 5.830 | 58.295 | 235 |
| 2024-03-21 | 5.760 | 5.800 | 5.760 | 5.766 | 57.658 | 3,919 |
| 2024-03-20 | 5.950 | 5.950 | 5.745 | 5.771 | 57.705 | 8,169 |
| 2024-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 57.500 | 0 |
| 2024-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 57.500 | 0 |
| 2024-03-15 | 5.700 | 5.750 | 5.660 | 5.750 | 57.500 | 959 |
| 2024-03-14 | 5.960 | 6.080 | 5.900 | 5.950 | 59.500 | 8,740 |
| 2024-03-13 | 6.010 | 6.050 | 5.920 | 5.990 | 59.900 | 5,133 |
| 2024-03-12 | 6.150 | 6.300 | 5.960 | 6.134 | 61.342 | 19,581 |
| 2024-03-11 | 6.260 | 6.260 | 6.000 | 6.048 | 60.479 | 8,242 |
| 2024-03-08 | 6.390 | 6.390 | 6.190 | 6.190 | 61.900 | 320 |
| 2024-03-07 | 6.030 | 6.299 | 6.030 | 6.128 | 61.282 | 1,115 |
| 2024-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 62.000 | 55 |
| 2024-03-05 | 6.630 | 6.680 | 6.390 | 6.680 | 66.800 | 575 |
| 2024-03-04 | 7.040 | 7.040 | 6.650 | 6.650 | 66.500 | 997 |
| 2024-03-01 | 7.090 | 7.090 | 7.090 | 7.090 | 70.900 | 0 |
| 2024-02-29 | 6.810 | 7.161 | 6.810 | 6.870 | 68.702 | 876 |
| 2024-02-28 | 7.040 | 7.040 | 6.900 | 6.920 | 69.200 | 533 |
| 2024-02-27 | 6.650 | 6.660 | 6.640 | 6.650 | 66.502 | 730 |
| 2024-02-26 | 6.970 | 7.000 | 6.970 | 7.000 | 70.003 | 373 |
| 2024-02-23 | 6.880 | 6.880 | 6.880 | 6.880 | 68.800 | 1,628 |
| 2024-02-22 | 7.270 | 7.320 | 7.210 | 7.210 | 72.100 | 356 |
| 2024-02-21 | 6.920 | 7.200 | 6.916 | 6.925 | 69.253 | 1,285 |
| 2024-02-20 | 7.170 | 7.352 | 7.170 | 7.170 | 71.697 | 2,147 |
| 2024-02-19 | 7.564 | 7.590 | 7.564 | 7.590 | 75.900 | 372 |
| 2024-02-16 | 7.690 | 7.721 | 7.682 | 7.682 | 76.818 | 1,479 |
| 2024-02-15 | 7.710 | 7.710 | 7.550 | 7.551 | 75.507 | 993 |
| 2024-02-14 | 7.450 | 7.541 | 7.270 | 7.541 | 75.407 | 3,196 |
| 2024-02-13 | 7.900 | 7.900 | 7.520 | 7.521 | 75.208 | 4,868 |
| 2024-02-12 | 7.670 | 7.970 | 7.620 | 7.970 | 79.703 | 834 |
| 2024-02-09 | 7.370 | 7.570 | 7.370 | 7.513 | 75.134 | 4,228 |
| 2024-02-08 | 7.560 | 7.590 | 7.350 | 7.443 | 74.428 | 8,129 |
| 2024-02-07 | 7.600 | 7.600 | 7.260 | 7.401 | 74.007 | 12,878 |
| 2024-02-06 | 7.380 | 7.520 | 7.230 | 7.408 | 74.076 | 18,723 |
| 2024-02-05 | 8.120 | 8.120 | 7.650 | 7.740 | 77.397 | 7,038 |
| 2024-02-02 | 8.110 | 8.300 | 7.910 | 8.060 | 80.598 | 1,057 |
| 2024-02-01 | 7.940 | 8.060 | 7.860 | 7.860 | 78.597 | 5,671 |
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.