Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.550 | 1.550 | 1.550 | 1.550 | 15.500 | 0 |
| 2025-12-19 | 1.550 | 1.550 | 1.550 | 1.550 | 15.500 | 509 |
| 2025-12-18 | 1.590 | 1.590 | 1.560 | 1.560 | 15.600 | 173 |
| 2025-12-17 | 1.624 | 1.624 | 1.624 | 1.624 | 16.240 | 651 |
| 2025-12-16 | 1.650 | 1.650 | 1.634 | 1.640 | 16.400 | 3,672 |
| 2025-12-12 | 1.675 | 1.675 | 1.675 | 1.675 | 16.750 | 0 |
| 2025-12-11 | 1.675 | 1.675 | 1.675 | 1.675 | 16.750 | 0 |
| 2025-12-10 | 1.675 | 1.675 | 1.675 | 1.675 | 16.750 | 0 |
| 2025-12-09 | 1.675 | 1.675 | 1.675 | 1.675 | 16.750 | 150 |
| 2025-12-08 | 1.698 | 1.698 | 1.698 | 1.698 | 16.980 | 198 |
| 2025-12-05 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 734 |
| 2025-12-04 | 1.700 | 1.700 | 1.700 | 1.700 | 17.000 | 467 |
| 2025-12-03 | 1.630 | 1.630 | 1.630 | 1.630 | 16.300 | 0 |
| 2025-12-02 | 1.630 | 1.630 | 1.630 | 1.630 | 16.300 | 0 |
| 2025-12-01 | 1.630 | 1.630 | 1.630 | 1.630 | 16.300 | 255 |
| 2025-11-28 | 1.782 | 1.782 | 1.782 | 1.782 | 17.820 | 58 |
| 2025-11-27 | 1.730 | 1.730 | 1.706 | 1.706 | 17.060 | 1,712 |
| 2025-11-26 | 1.794 | 1.794 | 1.794 | 1.794 | 17.940 | 0 |
| 2025-11-25 | 1.794 | 1.794 | 1.794 | 1.794 | 17.940 | 30 |
| 2025-11-24 | 1.770 | 1.798 | 1.770 | 1.798 | 17.980 | 3,700 |
| 2025-11-21 | 1.880 | 1.880 | 1.838 | 1.850 | 18.500 | 2,869 |
| 2025-11-20 | 1.872 | 1.872 | 1.872 | 1.872 | 18.720 | 0 |
| 2025-11-19 | 1.872 | 1.872 | 1.872 | 1.872 | 18.720 | 202 |
| 2025-11-18 | 1.760 | 1.774 | 1.760 | 1.774 | 17.740 | 1,209 |
| 2025-11-17 | 1.900 | 1.900 | 1.900 | 1.900 | 19.000 | 0 |
| 2025-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 19.000 | 265 |
| 2025-11-13 | 1.944 | 1.944 | 1.914 | 1.930 | 19.300 | 2,660 |
| 2025-11-12 | 1.890 | 1.894 | 1.890 | 1.894 | 18.940 | 3,475 |
| 2025-11-11 | 1.848 | 1.864 | 1.836 | 1.850 | 18.500 | 3,482 |
| 2025-11-10 | 1.804 | 1.820 | 1.780 | 1.820 | 18.200 | 5,045 |
| 2025-11-07 | 1.734 | 1.734 | 1.726 | 1.726 | 17.260 | 1,357 |
| 2025-11-06 | 1.768 | 1.768 | 1.768 | 1.768 | 17.680 | 1,231 |
| 2025-11-05 | 1.771 | 1.784 | 1.750 | 1.750 | 17.500 | 1,578 |
| 2025-11-04 | 2.000 | 2.000 | 2.000 | 2.000 | 20.000 | 0 |
| 2025-11-03 | 2.000 | 2.000 | 2.000 | 2.000 | 20.000 | 105 |
| 2025-10-31 | 1.855 | 2.100 | 1.855 | 2.100 | 21.000 | 6,079 |
| 2025-10-30 | 1.812 | 1.886 | 1.812 | 1.860 | 18.600 | 1,872 |
| 2025-10-29 | 1.886 | 1.886 | 1.850 | 1.880 | 18.800 | 1,190 |
| 2025-10-28 | 1.770 | 1.770 | 1.770 | 1.770 | 17.700 | 0 |
| 2025-10-27 | 1.770 | 1.770 | 1.770 | 1.770 | 17.700 | 33 |
| 2025-10-24 | 1.672 | 1.774 | 1.672 | 1.718 | 17.180 | 6,253 |
| 2025-10-23 | 1.680 | 1.700 | 1.680 | 1.690 | 16.900 | 2,616 |
| 2025-10-22 | 1.848 | 1.848 | 1.700 | 1.700 | 17.000 | 3,317 |
| 2025-10-21 | 1.866 | 1.866 | 1.780 | 1.780 | 17.800 | 3,133 |
| 2025-10-20 | 2.145 | 2.145 | 2.105 | 2.105 | 21.050 | 1,476 |
| 2025-10-17 | 2.235 | 2.235 | 2.000 | 2.090 | 20.900 | 15,369 |
| 2025-10-16 | 1.976 | 2.180 | 1.976 | 2.142 | 21.420 | 3,887 |
| 2025-10-15 | 1.806 | 1.938 | 1.806 | 1.904 | 19.040 | 1,135 |
| 2025-10-14 | 1.918 | 1.946 | 1.918 | 1.946 | 19.460 | 379 |
| 2025-10-13 | 1.976 | 1.982 | 1.976 | 1.982 | 19.820 | 1,187 |
| 2025-10-10 | 1.904 | 1.960 | 1.904 | 1.942 | 19.420 | 929 |
| 2025-10-09 | 1.834 | 1.834 | 1.834 | 1.834 | 18.340 | 0 |
| 2025-10-08 | 1.834 | 1.834 | 1.834 | 1.834 | 18.340 | 179 |
| 2025-10-07 | 1.920 | 1.920 | 1.892 | 1.892 | 18.920 | 68 |
| 2025-10-06 | 1.778 | 2.015 | 1.778 | 2.010 | 20.100 | 2,898 |
| 2025-10-03 | 1.698 | 1.698 | 1.698 | 1.698 | 16.980 | 0 |
| 2025-10-02 | 1.698 | 1.698 | 1.698 | 1.698 | 16.980 | 190 |
| 2025-10-01 | 1.719 | 1.719 | 1.719 | 1.719 | 17.190 | 0 |
| 2025-09-30 | 1.744 | 1.750 | 1.719 | 1.719 | 17.190 | 292 |
| 2025-09-29 | 1.928 | 1.928 | 1.824 | 1.824 | 18.240 | 5,831 |
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.