Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2.180 | 2.290 | 2.180 | 2.290 | 22.900 | 552 |
| 2025-07-02 | 2.285 | 2.288 | 2.235 | 2.235 | 22.350 | 1,358 |
| 2025-07-01 | 2.310 | 2.350 | 2.310 | 2.340 | 23.400 | 2,132 |
| 2025-06-30 | 2.200 | 2.325 | 2.200 | 2.240 | 22.400 | 1,446 |
| 2025-06-27 | 2.225 | 2.225 | 2.130 | 2.150 | 21.500 | 1,264 |
| 2025-06-26 | 2.165 | 2.325 | 2.165 | 2.235 | 22.350 | 3,125 |
| 2025-06-25 | 2.050 | 2.285 | 2.050 | 2.185 | 21.850 | 4,010 |
| 2025-06-24 | 2.000 | 2.025 | 1.946 | 1.994 | 19.935 | 2,539 |
| 2025-06-23 | 1.830 | 1.830 | 1.830 | 1.830 | 18.300 | 2,240 |
| 2025-06-20 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
| 2025-06-19 | 1.730 | 1.730 | 1.730 | 1.730 | 17.300 | 0 |
| 2025-06-18 | 1.734 | 1.734 | 1.730 | 1.730 | 17.300 | 667 |
| 2025-06-17 | 1.760 | 1.760 | 1.760 | 1.760 | 17.600 | 28 |
| 2025-06-16 | 1.748 | 1.794 | 1.640 | 1.794 | 17.940 | 3,079 |
| 2025-06-13 | 1.808 | 1.808 | 1.640 | 1.640 | 16.400 | 66 |
| 2025-06-12 | 1.668 | 1.668 | 1.668 | 1.668 | 16.680 | 0 |
| 2025-06-11 | 1.648 | 1.680 | 1.648 | 1.668 | 16.680 | 1,622 |
| 2025-06-10 | 1.682 | 1.696 | 1.682 | 1.695 | 16.950 | 688 |
| 2025-06-09 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 0 |
| 2025-06-06 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 0 |
| 2025-06-05 | 1.720 | 1.720 | 1.720 | 1.720 | 17.200 | 5 |
| 2025-06-04 | 1.706 | 1.778 | 1.706 | 1.708 | 17.080 | 676 |
| 2025-06-03 | 1.684 | 1.684 | 1.684 | 1.684 | 16.840 | 47 |
| 2025-06-02 | 1.558 | 1.558 | 1.558 | 1.558 | 15.580 | 0 |
| 2025-05-30 | 1.752 | 1.752 | 1.558 | 1.558 | 15.580 | 43 |
| 2025-05-29 | 1.722 | 1.722 | 1.722 | 1.722 | 17.220 | 0 |
| 2025-05-28 | 1.750 | 1.782 | 1.722 | 1.722 | 17.220 | 1,484 |
| 2025-05-27 | 1.712 | 1.712 | 1.712 | 1.712 | 17.120 | 20 |
| 2025-05-23 | 1.442 | 1.490 | 1.442 | 1.490 | 14.900 | 2,805 |
| 2025-05-22 | 1.500 | 1.500 | 1.456 | 1.456 | 14.560 | 2,069 |
| 2025-05-21 | 1.494 | 1.494 | 1.494 | 1.494 | 14.940 | 1,370 |
| 2025-05-20 | 1.480 | 1.480 | 1.480 | 1.480 | 14.800 | 0 |
| 2025-05-19 | 1.498 | 1.500 | 1.480 | 1.480 | 14.800 | 3,202 |
| 2025-05-16 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 0 |
| 2025-05-15 | 1.450 | 1.450 | 1.430 | 1.450 | 14.500 | 498 |
| 2025-05-14 | 1.539 | 1.539 | 1.500 | 1.500 | 15.002 | 48 |
| 2025-05-13 | 1.529 | 1.538 | 1.500 | 1.530 | 15.296 | 12,437 |
| 2025-05-12 | 1.510 | 1.510 | 1.440 | 1.490 | 14.900 | 2,065 |
| 2025-05-09 | 1.481 | 1.530 | 1.481 | 1.530 | 15.298 | 1,431 |
| 2025-05-08 | 1.500 | 1.500 | 1.500 | 1.500 | 14.998 | 527 |
| 2025-05-07 | 1.570 | 1.579 | 1.570 | 1.579 | 15.794 | 803 |
| 2025-05-06 | 1.300 | 1.560 | 1.300 | 1.547 | 15.470 | 1,487 |
| 2025-05-02 | 1.830 | 1.830 | 1.830 | 1.830 | 18.302 | 1,399 |
| 2025-05-01 | 1.920 | 1.920 | 1.920 | 1.920 | 19.200 | 0 |
| 2025-04-30 | 1.920 | 1.920 | 1.920 | 1.920 | 19.200 | 7 |
| 2025-04-29 | 1.927 | 1.927 | 1.927 | 1.927 | 19.270 | 0 |
| 2025-04-28 | 1.905 | 1.927 | 1.905 | 1.927 | 19.270 | 559 |
| 2025-04-25 | 2.100 | 2.100 | 1.981 | 1.981 | 19.810 | 1,259 |
| 2025-04-24 | 2.090 | 2.151 | 1.975 | 2.151 | 21.510 | 25,382 |
| 2025-04-23 | 1.937 | 1.965 | 1.910 | 1.910 | 19.100 | 2,639 |
| 2025-04-22 | 1.830 | 1.873 | 1.830 | 1.873 | 18.730 | 840 |
| 2025-04-17 | 1.930 | 1.930 | 1.930 | 1.930 | 19.298 | 0 |
| 2025-04-16 | 1.780 | 1.930 | 1.780 | 1.930 | 19.298 | 304 |
| 2025-04-15 | 1.635 | 1.890 | 1.635 | 1.884 | 18.840 | 3,561 |
| 2025-04-14 | 1.600 | 1.600 | 1.600 | 1.600 | 16.000 | 917 |
| 2025-04-11 | 1.620 | 1.620 | 1.620 | 1.620 | 16.200 | 0 |
| 2025-04-10 | 1.700 | 1.799 | 1.620 | 1.620 | 16.200 | 531 |
| 2025-04-09 | 1.444 | 1.500 | 1.381 | 1.460 | 14.600 | 811 |
| 2025-04-08 | 1.930 | 1.930 | 1.510 | 1.580 | 15.802 | 6,196 |
| 2025-04-07 | 1.140 | 1.910 | 1.140 | 1.800 | 18.000 | 755 |
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.