Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1.280 | 1.280 | 1.280 | 1.280 | 12.800 | 0 |
| 2025-04-03 | 1.270 | 1.334 | 1.270 | 1.280 | 12.800 | 928 |
| 2025-04-02 | 1.318 | 1.318 | 1.296 | 1.296 | 12.960 | 519 |
| 2025-04-01 | 1.303 | 1.384 | 1.303 | 1.354 | 13.540 | 3,071 |
| 2025-03-31 | 1.340 | 1.340 | 1.330 | 1.330 | 13.300 | 23 |
| 2025-03-28 | 1.304 | 1.304 | 1.304 | 1.304 | 13.040 | 5 |
| 2025-03-27 | 1.406 | 1.406 | 1.406 | 1.406 | 14.060 | 566 |
| 2025-03-26 | 1.460 | 1.460 | 1.460 | 1.460 | 14.600 | 0 |
| 2025-03-25 | 1.452 | 1.460 | 1.452 | 1.460 | 14.600 | 1,250 |
| 2025-03-24 | 1.438 | 1.450 | 1.372 | 1.440 | 14.400 | 4,681 |
| 2025-03-21 | 1.672 | 1.686 | 1.430 | 1.430 | 14.300 | 5,511 |
| 2025-03-20 | 1.862 | 1.862 | 1.862 | 1.862 | 18.620 | 1,426 |
| 2025-03-19 | 1.886 | 1.886 | 1.820 | 1.838 | 18.380 | 4,491 |
| 2025-03-18 | 1.846 | 1.850 | 1.838 | 1.850 | 18.500 | 12,441 |
| 2025-03-17 | 1.880 | 1.880 | 1.856 | 1.880 | 18.800 | 213 |
| 2025-03-14 | 1.850 | 1.866 | 1.850 | 1.866 | 18.660 | 172 |
| 2025-03-13 | 1.900 | 2.030 | 1.900 | 1.942 | 19.420 | 848 |
| 2025-03-12 | 1.822 | 1.914 | 1.806 | 1.880 | 18.800 | 2,141 |
| 2025-03-11 | 1.722 | 1.728 | 1.722 | 1.728 | 17.280 | 450 |
| 2025-03-10 | 1.712 | 1.712 | 1.678 | 1.682 | 16.820 | 2,451 |
| 2025-03-07 | 1.796 | 1.796 | 1.796 | 1.796 | 17.960 | 200 |
| 2025-03-06 | 1.684 | 1.684 | 1.684 | 1.684 | 16.840 | 3,474 |
| 2025-03-05 | 1.640 | 1.806 | 1.628 | 1.724 | 17.240 | 5,248 |
| 2025-03-04 | 1.794 | 1.794 | 1.630 | 1.636 | 16.360 | 2,784 |
| 2025-03-03 | 1.882 | 1.900 | 1.878 | 1.878 | 18.780 | 663 |
| 2025-02-28 | 1.904 | 1.908 | 1.884 | 1.908 | 19.084 | 1,141 |
| 2025-02-27 | 1.996 | 2.060 | 1.993 | 2.060 | 20.600 | 19,191 |
| 2025-02-26 | 1.918 | 1.926 | 1.896 | 1.896 | 18.960 | 621 |
| 2025-02-25 | 1.852 | 1.950 | 1.852 | 1.930 | 19.300 | 1,615 |
| 2025-02-24 | 1.976 | 1.992 | 1.902 | 1.902 | 19.020 | 3,092 |
| 2025-02-21 | 2.015 | 2.045 | 2.015 | 2.020 | 20.200 | 1,598 |
| 2025-02-20 | 2.125 | 2.125 | 2.080 | 2.080 | 20.800 | 132 |
| 2025-02-19 | 2.105 | 2.175 | 2.085 | 2.175 | 21.750 | 318 |
| 2025-02-18 | 2.060 | 2.060 | 2.060 | 2.060 | 20.600 | 27 |
| 2025-02-17 | 2.085 | 2.120 | 2.035 | 2.120 | 21.200 | 11,299 |
| 2025-02-14 | 2.155 | 2.190 | 2.075 | 2.075 | 20.750 | 1,989 |
| 2025-02-13 | 2.000 | 2.200 | 1.966 | 2.070 | 20.700 | 5,384 |
| 2025-02-12 | 2.115 | 2.115 | 1.966 | 1.968 | 19.680 | 1,168 |
| 2025-02-11 | 2.565 | 2.565 | 2.085 | 2.120 | 21.200 | 11,232 |
| 2025-02-10 | 2.990 | 2.990 | 2.930 | 2.985 | 29.850 | 2,033 |
| 2025-02-07 | 2.900 | 2.900 | 2.900 | 2.900 | 29.000 | 586 |
| 2025-02-06 | 2.835 | 2.890 | 2.823 | 2.835 | 28.350 | 1,449 |
| 2025-02-05 | 2.905 | 2.990 | 2.905 | 2.990 | 29.900 | 259 |
| 2025-02-04 | 2.825 | 2.860 | 2.825 | 2.860 | 28.600 | 889 |
| 2025-02-03 | 2.720 | 2.800 | 2.720 | 2.800 | 28.000 | 22,903 |
| 2025-01-31 | 3.000 | 3.000 | 2.895 | 2.905 | 29.050 | 643 |
| 2025-01-30 | 3.055 | 3.200 | 3.015 | 3.015 | 30.150 | 2,350 |
| 2025-01-29 | 2.835 | 2.865 | 2.835 | 2.865 | 28.650 | 1,131 |
| 2025-01-28 | 2.705 | 2.910 | 2.705 | 2.875 | 28.750 | 786 |
| 2025-01-27 | 2.895 | 2.900 | 2.705 | 2.705 | 27.050 | 1,436 |
| 2025-01-24 | 3.395 | 3.395 | 3.045 | 3.130 | 31.300 | 10,027 |
| 2025-01-23 | 4.050 | 4.050 | 4.050 | 4.050 | 40.500 | 9 |
| 2025-01-22 | 4.315 | 4.315 | 4.180 | 4.180 | 41.800 | 627 |
| 2025-01-21 | 4.375 | 4.375 | 4.270 | 4.300 | 43.000 | 284 |
| 2025-01-20 | 4.465 | 4.480 | 4.426 | 4.480 | 44.800 | 734 |
| 2025-01-17 | 4.530 | 4.650 | 4.495 | 4.570 | 45.700 | 2,730 |
| 2025-01-16 | 4.220 | 4.235 | 4.185 | 4.185 | 41.850 | 2,165 |
| 2025-01-15 | 4.370 | 4.450 | 4.370 | 4.450 | 44.500 | 4,130 |
| 2025-01-14 | 4.300 | 4.445 | 4.300 | 4.360 | 43.600 | 4,216 |
| 2025-01-13 | 4.845 | 4.845 | 4.290 | 4.290 | 42.900 | 494 |
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.