Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1.920 | 2.200 | 1.920 | 1.990 | 19.900 | 9,967 |
| 2025-09-25 | 1.724 | 1.898 | 1.724 | 1.898 | 18.980 | 2,034 |
| 2025-09-24 | 1.592 | 1.650 | 1.592 | 1.650 | 16.500 | 1,178 |
| 2025-09-23 | 1.504 | 1.660 | 1.504 | 1.654 | 16.540 | 650 |
| 2025-09-22 | 1.552 | 1.552 | 1.552 | 1.552 | 15.520 | 0 |
| 2025-09-19 | 1.552 | 1.552 | 1.552 | 1.552 | 15.520 | 6 |
| 2025-09-18 | 1.616 | 1.616 | 1.566 | 1.566 | 15.660 | 531 |
| 2025-09-17 | 1.602 | 1.602 | 1.520 | 1.520 | 15.200 | 6,071 |
| 2025-09-16 | 1.626 | 1.626 | 1.626 | 1.626 | 16.260 | 2,296 |
| 2025-09-15 | 1.662 | 1.662 | 1.628 | 1.630 | 16.300 | 6,394 |
| 2025-09-12 | 1.600 | 1.658 | 1.583 | 1.646 | 16.460 | 3,164 |
| 2025-09-11 | 1.584 | 1.596 | 1.584 | 1.596 | 15.960 | 605 |
| 2025-09-10 | 1.596 | 1.600 | 1.596 | 1.600 | 16.000 | 774 |
| 2025-09-09 | 1.622 | 1.622 | 1.605 | 1.606 | 16.060 | 8,237 |
| 2025-09-08 | 1.594 | 1.618 | 1.594 | 1.618 | 16.180 | 3,857 |
| 2025-09-05 | 1.590 | 1.590 | 1.590 | 1.590 | 15.900 | 116 |
| 2025-09-04 | 1.598 | 1.598 | 1.598 | 1.598 | 15.980 | 15 |
| 2025-09-03 | 1.666 | 1.666 | 1.666 | 1.666 | 16.660 | 0 |
| 2025-09-02 | 1.666 | 1.666 | 1.666 | 1.666 | 16.660 | 505 |
| 2025-09-01 | 1.828 | 1.828 | 1.828 | 1.828 | 18.280 | 0 |
| 2025-08-29 | 1.828 | 1.828 | 1.828 | 1.828 | 18.280 | 0 |
| 2025-08-28 | 1.814 | 1.828 | 1.814 | 1.828 | 18.280 | 1,478 |
| 2025-08-27 | 1.800 | 1.828 | 1.800 | 1.828 | 18.280 | 227 |
| 2025-08-26 | 1.830 | 1.830 | 1.830 | 1.830 | 18.300 | 406 |
| 2025-08-22 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 0 |
| 2025-08-21 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 0 |
| 2025-08-20 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 0 |
| 2025-08-19 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 0 |
| 2025-08-18 | 1.820 | 1.820 | 1.820 | 1.820 | 18.200 | 56 |
| 2025-08-15 | 1.736 | 1.736 | 1.736 | 1.736 | 17.360 | 59 |
| 2025-08-14 | 1.892 | 1.892 | 1.748 | 1.770 | 17.700 | 5,765 |
| 2025-08-13 | 1.930 | 1.930 | 1.930 | 1.930 | 19.300 | 0 |
| 2025-08-12 | 1.930 | 1.930 | 1.930 | 1.930 | 19.300 | 0 |
| 2025-08-11 | 1.930 | 1.930 | 1.930 | 1.930 | 19.300 | 124 |
| 2025-08-08 | 1.934 | 2.007 | 1.934 | 2.007 | 20.070 | 3,596 |
| 2025-08-07 | 1.888 | 1.936 | 1.888 | 1.936 | 19.360 | 4,028 |
| 2025-08-06 | 1.852 | 1.930 | 1.852 | 1.930 | 19.300 | 1,023 |
| 2025-08-05 | 1.918 | 1.928 | 1.918 | 1.918 | 19.180 | 1,162 |
| 2025-08-04 | 1.932 | 1.964 | 1.932 | 1.958 | 19.580 | 4,696 |
| 2025-08-01 | 1.902 | 1.902 | 1.902 | 1.902 | 19.020 | 297 |
| 2025-07-31 | 1.856 | 1.936 | 1.856 | 1.936 | 19.360 | 5,500 |
| 2025-07-30 | 2.070 | 2.070 | 2.070 | 2.070 | 20.700 | 0 |
| 2025-07-29 | 2.070 | 2.070 | 2.070 | 2.070 | 20.700 | 0 |
| 2025-07-28 | 2.070 | 2.070 | 2.070 | 2.070 | 20.700 | 0 |
| 2025-07-25 | 2.100 | 2.105 | 2.030 | 2.070 | 20.700 | 3,796 |
| 2025-07-24 | 1.922 | 1.996 | 1.922 | 1.988 | 19.880 | 7,519 |
| 2025-07-23 | 1.944 | 1.970 | 1.936 | 1.970 | 19.700 | 3,875 |
| 2025-07-22 | 2.195 | 2.195 | 2.015 | 2.015 | 20.150 | 1,781 |
| 2025-07-21 | 2.235 | 2.235 | 2.235 | 2.235 | 22.350 | 852 |
| 2025-07-18 | 2.290 | 2.290 | 2.190 | 2.190 | 21.900 | 1,337 |
| 2025-07-17 | 2.120 | 2.125 | 1.988 | 2.110 | 21.100 | 39,349 |
| 2025-07-16 | 2.677 | 2.700 | 2.640 | 2.700 | 27.000 | 2,692 |
| 2025-07-15 | 2.520 | 2.775 | 2.510 | 2.765 | 27.650 | 2,939 |
| 2025-07-14 | 2.450 | 2.520 | 2.450 | 2.470 | 24.700 | 3,506 |
| 2025-07-11 | 2.290 | 2.355 | 2.290 | 2.355 | 23.550 | 2,209 |
| 2025-07-10 | 2.295 | 2.295 | 2.295 | 2.295 | 22.950 | 0 |
| 2025-07-09 | 2.300 | 2.300 | 2.295 | 2.295 | 22.950 | 828 |
| 2025-07-08 | 2.245 | 2.245 | 2.220 | 2.220 | 22.200 | 620 |
| 2025-07-07 | 2.240 | 2.240 | 2.160 | 2.160 | 21.600 | 7,337 |
| 2025-07-04 | 2.230 | 2.230 | 2.180 | 2.188 | 21.875 | 1,618 |
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.