Hexagon Purus ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	21.300	21.300	21.300	21.300	213.00	0
2023-05-16	21.300	21.300	21.300	21.300	213.00	146
2023-05-15	21.929	21.933	21.799	21.799	217.99	1,683
2023-05-12	20.381	20.381	20.381	20.381	203.81	0
2023-05-11	20.381	20.381	20.381	20.381	203.81	0
2023-05-10	20.381	20.381	20.381	20.381	203.81	550
2023-05-09	20.798	20.798	20.798	20.798	207.98	0
2023-05-05	20.798	20.798	20.798	20.798	207.98	0
2023-05-04	20.800	20.800	20.798	20.798	207.98	32
2023-05-03	20.910	20.999	20.799	20.799	207.99	256
2023-05-02	21.908	21.908	21.793	21.793	217.93	477
2023-04-28	22.500	22.500	22.349	22.499	224.99	124
2023-04-27	22.500	22.500	22.500	22.500	225.00	62
2023-04-26	21.708	21.708	21.708	21.708	217.08	478
2023-04-25	22.297	22.297	22.297	22.297	222.97	0
2023-04-24	22.297	22.297	22.297	22.297	222.97	0
2023-04-21	22.300	22.350	22.100	22.297	222.97	7,961
2023-04-20	23.625	23.625	23.625	23.625	236.25	0
2023-04-19	23.499	23.625	23.499	23.625	236.25	477
2023-04-18	23.865	23.865	23.865	23.865	238.65	0
2023-04-17	23.865	23.865	23.865	23.865	238.65	1,169
2023-04-14	23.549	24.099	23.549	24.099	240.99	915
2023-04-13	23.774	23.774	23.774	23.774	237.74	0
2023-04-12	24.200	24.200	23.608	23.774	237.74	1,096
2023-04-11	22.399	22.399	22.399	22.399	223.99	0
2023-04-06	22.399	22.399	22.399	22.399	223.99	0
2023-04-05	22.399	22.399	22.399	22.399	223.99	16
2023-04-04	22.700	22.700	22.700	22.700	227.00	761
2023-04-03	23.450	23.971	23.450	23.971	239.71	352
2023-03-31	26.100	26.100	26.100	26.100	261.00	69
2023-03-30	25.680	25.680	25.555	25.680	256.80	1,089
2023-03-29	25.300	25.300	25.300	25.300	253.00	34
2023-03-28	24.720	24.865	24.720	24.720	247.20	1,091
2023-03-27	25.260	25.260	25.260	25.260	252.60	0
2023-03-24	24.880	24.880	24.880	24.880	248.80	236
2023-03-23	25.740	25.925	25.740	25.920	259.20	878
2023-03-22	26.084	26.480	26.029	26.359	263.59	984
2023-03-21	26.520	26.520	26.520	26.520	265.20	1,796
2023-03-20	25.620	25.620	25.620	25.620	256.20	17
2023-03-17	25.660	25.660	25.660	25.660	256.60	2,284
2023-03-16	26.960	26.960	26.960	26.960	269.60	1,830
2023-03-15	28.812	29.172	28.200	28.200	282.00	3,111
2023-03-14	27.340	27.340	27.340	27.340	273.40	375
2023-03-13	27.370	27.370	26.939	26.940	269.40	1,717
2023-03-10	27.778	28.000	27.600	27.600	276.00	1,034
2023-03-09	28.140	28.190	28.140	28.140	281.40	712
2023-03-08	28.260	28.400	28.000	28.160	281.60	79,237
2023-03-07	28.160	28.260	28.140	28.260	282.60	315
2023-03-06	28.820	28.820	28.820	28.820	288.20	244

← NewerPage 15 of 15 · 889 trading days

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.