Hexagon Purus ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	18.976	18.976	18.976	18.976	189.76	0
2023-08-09	19.040	19.160	18.860	18.976	189.76	1,607
2023-08-08	18.940	18.940	18.779	18.902	189.02	180
2023-08-07	18.970	19.099	18.799	19.001	190.01	2,041
2023-08-04	19.095	19.230	19.039	19.056	190.55	530
2023-08-03	19.320	19.352	19.320	19.320	193.20	2,642
2023-08-02	19.820	19.820	19.820	19.820	198.20	8,606
2023-08-01	20.800	21.026	20.800	21.026	210.26	801
2023-07-31	20.350	20.700	20.150	20.150	201.50	397
2023-07-28	19.940	20.413	19.940	20.032	200.32	239
2023-07-27	21.500	21.500	21.425	21.463	214.63	837
2023-07-26	21.300	21.300	21.178	21.178	211.78	639
2023-07-25	20.400	20.805	20.400	20.805	208.05	447
2023-07-24	20.500	20.850	20.442	20.442	204.42	1,516
2023-07-21	19.522	19.598	19.480	19.482	194.82	8,229
2023-07-20	19.320	19.592	19.320	19.592	195.91	543
2023-07-19	19.465	19.695	19.465	19.582	195.82	612
2023-07-18	19.318	19.700	19.240	19.240	192.40	17,075
2023-07-17	19.400	19.402	19.061	19.400	194.00	3,858
2023-07-14	18.540	18.679	18.437	18.540	185.40	217
2023-07-13	18.599	18.599	18.599	18.599	185.99	0
2023-07-12	18.559	18.599	18.559	18.599	185.99	82
2023-07-11	18.880	19.119	18.880	19.119	191.19	589
2023-07-10	18.740	18.740	18.740	18.740	187.40	5
2023-07-07	19.199	19.199	17.420	17.422	174.22	2,568
2023-07-06	19.066	19.126	19.066	19.126	191.26	2,176
2023-07-05	19.740	19.740	19.466	19.626	196.26	7,526
2023-07-04	19.820	19.931	19.820	19.931	199.31	8,596
2023-07-03	20.165	20.165	20.165	20.165	201.65	7,923
2023-06-30	20.184	20.184	20.184	20.184	201.84	20
2023-06-29	19.480	19.480	19.480	19.480	194.80	0
2023-06-28	19.480	19.480	19.480	19.480	194.80	0
2023-06-27	19.480	19.480	19.480	19.480	194.80	1,258
2023-06-26	20.350	20.350	20.350	20.350	203.50	1,251
2023-06-23	20.850	20.850	20.850	20.850	208.50	1,064
2023-06-22	20.550	20.550	20.550	20.550	205.50	1,592
2023-06-21	21.000	21.000	21.000	21.000	210.00	2,000
2023-06-20	21.300	21.300	21.300	21.300	213.00	2,711
2023-06-19	21.950	21.950	21.950	21.950	219.50	91
2023-06-16	22.800	22.802	22.800	22.800	228.00	128
2023-06-15	21.100	21.100	21.100	21.100	211.00	7,775
2023-06-14	21.000	21.000	21.000	21.000	210.00	1,715
2023-06-13	22.150	22.150	22.150	22.150	221.50	2,029
2023-06-12	22.300	22.300	22.300	22.300	223.00	950
2023-06-09	22.650	22.934	22.650	22.934	229.34	1,020
2023-06-08	24.300	24.300	22.150	22.150	221.50	1,664
2023-06-07	24.600	24.600	24.600	24.600	246.00	923
2023-06-06	24.200	24.200	24.200	24.200	242.00	652
2023-06-05	24.400	24.400	24.400	24.400	244.00	1,875
2023-06-02	24.420	24.524	24.329	24.329	243.29	1,894
2023-06-01	24.451	24.534	24.349	24.349	243.49	963
2023-05-31	24.299	24.299	23.042	23.042	230.42	490
2023-05-30	22.148	22.148	22.148	22.148	221.48	0
2023-05-26	22.148	22.148	22.148	22.148	221.48	0
2023-05-25	22.148	22.148	22.148	22.148	221.48	0
2023-05-24	22.148	22.148	22.148	22.148	221.48	0
2023-05-23	22.148	22.148	22.148	22.148	221.48	0
2023-05-22	22.148	22.148	22.148	22.148	221.48	422
2023-05-19	22.154	22.154	22.154	22.154	221.54	659
2023-05-18	21.300	21.300	21.300	21.300	213.00	0

← NewerPage 14 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.