Hexagon Purus ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.359	11.359	11.359	11.359	113.59	92
2023-11-02	11.010	11.010	10.899	10.899	108.99	1,603
2023-11-01	10.406	10.406	10.406	10.406	104.06	2,172
2023-10-31	10.007	10.060	10.007	10.060	100.60	1,166
2023-10-30	10.280	10.280	10.280	10.280	102.80	0
2023-10-27	10.300	10.576	10.280	10.280	102.80	375
2023-10-26	10.690	10.783	10.501	10.501	105.01	968
2023-10-25	11.017	11.017	11.017	11.017	110.17	0
2023-10-24	10.720	11.041	10.720	11.017	110.17	541
2023-10-23	10.380	10.447	10.380	10.447	104.47	2,641
2023-10-20	10.580	10.680	10.580	10.680	106.80	1,728
2023-10-19	10.980	10.980	10.700	10.700	107.00	732
2023-10-18	10.880	10.999	10.880	10.999	109.99	82
2023-10-17	11.630	11.630	11.630	11.630	116.30	545
2023-10-16	11.636	11.636	11.636	11.636	116.36	0
2023-10-13	11.636	11.636	11.636	11.636	116.36	72
2023-10-12	11.900	11.900	11.900	11.900	119.00	1,582
2023-10-11	11.680	11.729	11.660	11.729	117.29	997
2023-10-10	12.001	12.001	11.662	11.662	116.62	3,136
2023-10-09	11.041	11.041	11.041	11.041	110.41	363
2023-10-06	11.361	11.361	11.360	11.360	113.60	1,914
2023-10-05	11.941	12.049	11.941	12.049	120.49	659
2023-10-04	11.801	12.058	11.800	12.058	120.58	1,198
2023-10-03	12.421	12.421	12.420	12.420	124.20	678
2023-10-02	13.201	13.398	13.201	13.398	133.98	582
2023-09-29	13.901	14.082	13.900	14.082	140.82	4,891
2023-09-28	13.221	13.277	13.221	13.277	132.76	491
2023-09-27	14.919	14.919	14.657	14.657	146.57	700
2023-09-26	14.350	14.468	14.350	14.468	144.68	553
2023-09-25	14.900	15.098	14.699	14.699	146.99	929
2023-09-22	16.234	16.234	16.234	16.234	162.34	25
2023-09-21	18.080	18.080	18.080	18.080	180.80	0
2023-09-20	18.080	18.080	18.080	18.080	180.80	848
2023-09-19	17.898	18.125	17.898	18.085	180.85	452
2023-09-18	18.360	18.360	18.358	18.358	183.58	1,180
2023-09-15	18.332	19.379	17.522	19.379	193.79	3,996
2023-09-14	17.188	17.333	17.188	17.333	173.33	651
2023-09-13	16.900	17.017	16.900	17.017	170.17	495
2023-09-12	17.531	17.754	17.531	17.754	177.54	1,085
2023-09-11	17.938	17.938	17.938	17.938	179.38	0
2023-09-08	17.850	17.938	17.759	17.938	179.38	488
2023-09-07	17.577	17.577	17.577	17.577	175.77	32
2023-09-06	18.127	18.127	17.920	17.920	179.20	234
2023-09-05	19.000	19.000	19.000	19.000	190.00	0
2023-09-04	19.000	19.000	19.000	19.000	190.00	0
2023-09-01	19.267	19.267	19.000	19.000	190.00	594
2023-08-31	19.579	19.580	18.902	18.902	189.02	678
2023-08-30	19.030	19.030	19.030	19.030	190.30	20
2023-08-29	18.981	19.369	18.799	18.993	189.93	1,727
2023-08-25	18.278	18.278	18.278	18.278	182.78	141
2023-08-24	18.302	18.302	18.302	18.302	183.02	0
2023-08-23	18.262	18.302	18.262	18.302	183.02	927
2023-08-22	18.619	18.619	18.505	18.505	185.05	3,379
2023-08-21	18.938	18.938	18.809	18.809	188.09	1,728
2023-08-18	18.348	18.348	18.324	18.324	183.24	3,061
2023-08-17	18.664	18.664	18.664	18.664	186.64	0
2023-08-16	18.664	18.664	18.664	18.664	186.64	400
2023-08-15	18.495	19.002	18.495	19.002	190.02	2,362
2023-08-14	17.930	17.930	17.930	17.930	179.30	0
2023-08-11	17.840	18.020	17.820	17.930	179.30	496

← NewerPage 13 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.