Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1.072 | 1.082 | 1.060 | 1.082 | 10.820 | 7,482 |
| 2026-03-18 | 1.102 | 1.102 | 1.102 | 1.102 | 11.020 | 1,200 |
| 2026-03-17 | 1.122 | 1.146 | 1.080 | 1.080 | 10.800 | 9,472 |
| 2026-03-16 | 1.130 | 1.130 | 1.130 | 1.130 | 11.300 | 4,094 |
| 2026-03-13 | 1.088 | 1.164 | 1.072 | 1.153 | 11.530 | 24,857 |
| 2026-03-12 | 1.074 | 1.074 | 1.074 | 1.074 | 10.740 | 5,610 |
| 2026-03-11 | 1.082 | 1.082 | 1.062 | 1.062 | 10.620 | 3,787 |
| 2026-03-10 | 1.170 | 1.170 | 1.144 | 1.144 | 11.440 | 3,100 |
| 2026-03-09 | 1.160 | 1.160 | 1.160 | 1.160 | 11.600 | 2,256 |
| 2026-03-06 | 1.220 | 1.270 | 1.170 | 1.170 | 11.700 | 5,266 |
| 2026-03-05 | 1.060 | 1.100 | 1.060 | 1.074 | 10.740 | 17,479 |
| 2026-03-04 | 1.080 | 1.124 | 1.080 | 1.094 | 10.940 | 1,353 |
| 2026-03-03 | 1.052 | 1.080 | 1.020 | 1.072 | 10.720 | 7,362 |
| 2026-03-02 | 1.168 | 1.168 | 1.168 | 1.168 | 11.680 | 0 |
| 2026-02-27 | 1.068 | 1.186 | 1.068 | 1.168 | 11.680 | 17,109 |
| 2026-02-26 | 1.054 | 1.170 | 1.054 | 1.105 | 11.050 | 7,015 |
| 2026-02-25 | 1.218 | 1.218 | 1.068 | 1.068 | 10.680 | 28,116 |
| 2026-02-24 | 1.018 | 1.200 | 1.014 | 1.200 | 12.000 | 19,852 |
| 2026-02-23 | 1.109 | 1.109 | 1.084 | 1.088 | 10.880 | 9,164 |
| 2026-02-20 | 1.172 | 1.190 | 1.117 | 1.190 | 11.900 | 7,243 |
| 2026-02-19 | 1.132 | 1.144 | 1.120 | 1.144 | 11.440 | 22,237 |
| 2026-02-18 | 1.104 | 1.134 | 1.104 | 1.134 | 11.340 | 1,006 |
| 2026-02-17 | 1.182 | 1.182 | 1.146 | 1.156 | 11.560 | 23,880 |
| 2026-02-16 | 1.238 | 1.238 | 1.180 | 1.180 | 11.800 | 7,018 |
| 2026-02-13 | 1.210 | 1.260 | 1.131 | 1.170 | 11.700 | 29,092 |
| 2026-02-12 | 1.272 | 1.272 | 1.272 | 1.272 | 12.720 | 2,556 |
| 2026-02-11 | 1.320 | 1.374 | 1.200 | 1.240 | 12.400 | 13,001 |
| 2026-02-10 | 1.337 | 1.337 | 1.337 | 1.337 | 13.370 | 5,010 |
| 2026-02-09 | 1.505 | 1.578 | 1.468 | 1.476 | 14.760 | 5,254 |
| 2026-02-06 | 1.578 | 1.578 | 1.564 | 1.564 | 15.640 | 4,682 |
| 2026-02-05 | 1.472 | 1.472 | 1.472 | 1.472 | 14.720 | 0 |
| 2026-02-04 | 1.438 | 1.438 | 1.438 | 1.438 | 14.380 | 1,000 |
| 2026-02-03 | 1.506 | 1.506 | 1.495 | 1.495 | 14.950 | 7,361 |
| 2026-02-02 | 1.577 | 1.592 | 1.546 | 1.546 | 15.460 | 537 |
| 2026-01-30 | 1.616 | 1.616 | 1.616 | 1.616 | 16.160 | 0 |
| 2026-01-29 | 1.616 | 1.616 | 1.616 | 1.616 | 16.160 | 0 |
| 2026-01-28 | 1.616 | 1.616 | 1.616 | 1.616 | 16.160 | 792 |
| 2026-01-27 | 1.600 | 1.694 | 1.600 | 1.694 | 16.940 | 5,570 |
| 2026-01-26 | 1.626 | 1.656 | 1.620 | 1.620 | 16.200 | 250 |
| 2026-01-23 | 1.540 | 1.540 | 1.540 | 1.540 | 15.400 | 64 |
| 2026-01-22 | 1.542 | 1.542 | 1.542 | 1.542 | 15.420 | 1,577 |
| 2026-01-21 | 1.582 | 1.612 | 1.562 | 1.562 | 15.620 | 793 |
| 2026-01-20 | 1.554 | 1.560 | 1.554 | 1.554 | 15.540 | 665 |
| 2026-01-19 | 1.686 | 1.686 | 1.686 | 1.686 | 16.860 | 0 |
| 2026-01-16 | 1.686 | 1.686 | 1.686 | 1.686 | 16.860 | 450 |
| 2026-01-15 | 1.686 | 1.690 | 1.654 | 1.672 | 16.720 | 2,147 |
| 2026-01-14 | 1.550 | 1.556 | 1.550 | 1.556 | 15.560 | 511 |
| 2026-01-13 | 1.508 | 1.508 | 1.508 | 1.508 | 15.080 | 0 |
| 2026-01-12 | 1.526 | 1.526 | 1.508 | 1.508 | 15.080 | 1,337 |
| 2026-01-09 | 1.484 | 1.486 | 1.484 | 1.486 | 14.860 | 4,603 |
| 2026-01-08 | 1.452 | 1.456 | 1.452 | 1.456 | 14.560 | 3,218 |
| 2026-01-07 | 1.428 | 1.428 | 1.428 | 1.428 | 14.280 | 6,129 |
| 2026-01-06 | 1.326 | 1.390 | 1.326 | 1.390 | 13.900 | 277 |
| 2026-01-05 | 1.373 | 1.373 | 1.352 | 1.362 | 13.620 | 8,385 |
| 2026-01-02 | 1.520 | 1.520 | 1.386 | 1.386 | 13.860 | 1,053 |
| 2025-12-31 | 1.400 | 1.400 | 1.400 | 1.400 | 14.000 | 0 |
| 2025-12-30 | 1.390 | 1.400 | 1.390 | 1.400 | 14.000 | 64 |
| 2025-12-29 | 1.384 | 1.420 | 1.384 | 1.420 | 14.200 | 433 |
| 2025-12-24 | 1.364 | 1.364 | 1.364 | 1.364 | 13.640 | 0 |
| 2025-12-23 | 1.400 | 1.418 | 1.364 | 1.364 | 13.640 | 3,223 |
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.