Hexagon Purus ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	8.030	8.040	7.970	7.971	79.707	2,702
2024-01-30	8.200	8.420	8.200	8.294	82.944	12,294
2024-01-29	8.120	8.380	8.120	8.267	82.669	11,996
2024-01-26	8.810	8.810	8.810	8.810	88.100	0
2024-01-25	8.822	8.900	8.810	8.810	88.100	2,272
2024-01-24	9.160	9.221	8.890	8.931	89.309	1,176
2024-01-23	9.000	9.000	9.000	9.000	90.000	9
2024-01-22	8.811	8.811	8.811	8.811	88.109	233
2024-01-19	9.050	9.050	8.750	8.770	87.700	3,864
2024-01-18	8.800	9.180	8.800	9.090	90.900	157
2024-01-17	9.190	9.410	8.600	9.410	94.100	22,911
2024-01-16	9.550	9.570	9.240	9.250	92.500	12,780
2024-01-15	10.020	10.120	9.660	9.730	97.300	2,564
2024-01-12	10.320	10.320	9.980	10.094	100.94	1,740
2024-01-11	10.460	10.520	10.199	10.200	102.00	1,562
2024-01-10	10.340	10.480	10.199	10.200	102.00	2,001
2024-01-09	10.200	10.300	10.060	10.139	101.39	3,560
2024-01-08	10.060	10.100	9.940	10.019	100.19	860
2024-01-05	10.640	10.640	10.320	10.439	104.39	4,897
2024-01-04	10.800	10.920	10.620	10.719	107.19	2,029
2024-01-03	11.340	11.340	10.800	11.006	110.06	7,652
2024-01-02	11.600	11.700	11.460	11.540	115.40	4,126
2023-12-29	11.140	11.180	11.060	11.123	111.23	1,382
2023-12-28	11.240	11.360	10.940	11.148	111.48	2,175
2023-12-27	11.180	11.180	11.180	11.180	111.80	23
2023-12-22	10.900	10.900	10.646	10.720	107.20	1,880
2023-12-21	10.160	10.841	10.160	10.840	108.40	4,086
2023-12-20	10.520	10.700	10.360	10.460	104.60	3,523
2023-12-19	10.720	10.800	10.500	10.741	107.41	1,548
2023-12-18	10.980	10.980	10.220	10.280	102.80	3,371
2023-12-15	10.860	11.120	10.620	11.041	110.41	6,263
2023-12-14	9.370	10.061	9.370	10.060	100.60	3,738
2023-12-13	9.340	9.340	8.839	9.080	90.801	3,773
2023-12-12	9.350	9.510	9.240	9.340	93.400	1,819
2023-12-11	9.790	9.810	9.369	9.810	98.100	1,522
2023-12-08	9.740	9.900	9.680	9.810	98.100	2,353
2023-12-07	9.790	9.850	9.690	9.802	98.024	319
2023-12-06	10.420	10.420	9.700	10.303	103.03	3,341
2023-12-05	9.690	10.160	9.690	10.080	100.80	3,169
2023-12-04	9.680	9.770	9.330	9.501	95.014	9,866
2023-12-01	9.090	9.480	9.040	9.346	93.464	5,346
2023-11-30	9.050	9.050	8.770	8.810	88.100	59,138
2023-11-29	9.240	9.310	9.100	9.310	93.103	914
2023-11-28	8.860	9.020	8.540	8.912	89.122	4,201
2023-11-27	9.360	9.380	8.910	9.048	90.478	1,985
2023-11-24	9.480	9.620	9.420	9.610	96.100	733
2023-11-23	10.040	10.040	9.700	9.894	98.941	4,014
2023-11-22	10.040	10.140	9.920	9.991	99.909	7,493
2023-11-21	11.060	11.060	10.200	10.239	102.39	5,854
2023-11-20	11.020	11.160	10.820	10.881	108.81	979
2023-11-17	11.640	11.640	11.260	11.473	114.73	3,268
2023-11-16	11.420	11.420	11.120	11.159	111.59	5,061
2023-11-15	10.960	11.680	10.960	11.660	116.60	2,371
2023-11-14	10.840	11.280	10.460	11.180	111.80	3,942
2023-11-13	10.080	10.740	10.080	10.740	107.40	768
2023-11-10	10.380	10.380	10.139	10.140	101.40	3,185
2023-11-09	10.540	10.880	10.420	10.880	108.80	2,192
2023-11-08	10.500	10.600	10.499	10.500	105.00	1,504
2023-11-07	10.700	11.020	10.320	10.779	107.79	3,746
2023-11-06	10.679	10.989	10.679	10.989	109.89	1,006

← NewerPage 12 of 15 · 889 trading daysOlder →

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.