Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 4.845 | 4.845 | 4.290 | 4.290 | 42.900 | 494 |
| 2025-01-10 | 5.000 | 5.010 | 4.930 | 4.930 | 49.300 | 6,116 |
| 2025-01-09 | 5.060 | 5.060 | 4.990 | 5.020 | 50.200 | 520 |
| 2025-01-08 | 5.220 | 5.220 | 5.060 | 5.060 | 50.600 | 1,428 |
| 2025-01-07 | 5.210 | 5.220 | 5.210 | 5.210 | 52.100 | 396 |
| 2025-01-06 | 5.450 | 5.620 | 5.390 | 5.390 | 53.900 | 626 |
| 2025-01-03 | 5.470 | 5.470 | 5.470 | 5.470 | 54.700 | 702 |
| 2025-01-02 | 5.720 | 5.830 | 5.720 | 5.830 | 58.300 | 901 |
| 2024-12-31 | 5.600 | 5.600 | 5.600 | 5.600 | 56.000 | 0 |
| 2024-12-30 | 5.570 | 5.600 | 5.550 | 5.600 | 56.000 | 654 |
| 2024-12-27 | 5.570 | 5.580 | 5.545 | 5.545 | 55.450 | 1,004 |
| 2024-12-24 | 5.400 | 5.400 | 5.400 | 5.400 | 54.000 | 0 |
| 2024-12-23 | 5.400 | 5.400 | 5.400 | 5.400 | 54.000 | 1,500 |
| 2024-12-20 | 5.020 | 5.260 | 5.020 | 5.260 | 52.600 | 2,708 |
| 2024-12-19 | 5.060 | 5.110 | 5.060 | 5.110 | 51.100 | 2,259 |
| 2024-12-18 | 5.230 | 5.230 | 5.230 | 5.230 | 52.300 | 0 |
| 2024-12-17 | 5.230 | 5.230 | 5.230 | 5.230 | 52.300 | 950 |
| 2024-12-16 | 5.420 | 5.420 | 5.260 | 5.270 | 52.700 | 4,646 |
| 2024-12-13 | 5.460 | 5.560 | 5.460 | 5.540 | 55.400 | 275 |
| 2024-12-12 | 5.800 | 5.800 | 5.530 | 5.540 | 55.400 | 419 |
| 2024-12-11 | 5.860 | 5.860 | 5.760 | 5.760 | 57.600 | 1,264 |
| 2024-12-10 | 5.870 | 5.870 | 5.870 | 5.870 | 58.700 | 0 |
| 2024-12-09 | 5.870 | 5.870 | 5.870 | 5.870 | 58.700 | 150 |
| 2024-12-06 | 5.960 | 5.960 | 5.960 | 5.960 | 59.600 | 2,168 |
| 2024-12-05 | 5.490 | 5.700 | 5.480 | 5.700 | 57.000 | 242 |
| 2024-12-04 | 5.400 | 5.400 | 5.400 | 5.400 | 54.000 | 5,701 |
| 2024-12-03 | 5.390 | 5.390 | 5.390 | 5.390 | 53.900 | 127 |
| 2024-12-02 | 5.490 | 5.560 | 5.430 | 5.430 | 54.300 | 25,001 |
| 2024-11-29 | 5.310 | 5.450 | 5.310 | 5.450 | 54.500 | 772 |
| 2024-11-28 | 5.400 | 5.450 | 5.390 | 5.450 | 54.500 | 5,415 |
| 2024-11-27 | 5.480 | 5.490 | 5.440 | 5.440 | 54.400 | 500 |
| 2024-11-26 | 5.360 | 5.360 | 5.360 | 5.360 | 53.600 | 232 |
| 2024-11-25 | 5.290 | 5.290 | 5.290 | 5.290 | 52.900 | 0 |
| 2024-11-22 | 4.880 | 5.290 | 4.880 | 5.290 | 52.900 | 140 |
| 2024-11-21 | 4.800 | 5.020 | 4.800 | 5.020 | 50.200 | 714 |
| 2024-11-20 | 5.150 | 5.150 | 4.950 | 4.950 | 49.500 | 120 |
| 2024-11-19 | 5.250 | 5.250 | 5.050 | 5.050 | 50.500 | 405 |
| 2024-11-18 | 5.470 | 5.590 | 5.470 | 5.470 | 54.700 | 817 |
| 2024-11-15 | 5.390 | 5.390 | 5.390 | 5.390 | 53.900 | 0 |
| 2024-11-14 | 5.110 | 5.390 | 5.110 | 5.390 | 53.900 | 1,633 |
| 2024-11-13 | 5.320 | 5.320 | 5.320 | 5.320 | 53.200 | 34,157 |
| 2024-11-12 | 5.960 | 5.960 | 5.530 | 5.540 | 55.400 | 2,055 |
| 2024-11-11 | 6.020 | 6.200 | 5.950 | 5.980 | 59.800 | 4,911 |
| 2024-11-08 | 5.850 | 6.040 | 5.850 | 6.030 | 60.300 | 626 |
| 2024-11-07 | 6.100 | 6.100 | 5.930 | 5.930 | 59.300 | 838 |
| 2024-11-06 | 5.950 | 6.050 | 5.660 | 5.750 | 57.500 | 5,538 |
| 2024-11-05 | 6.240 | 6.240 | 6.070 | 6.090 | 60.900 | 2,775 |
| 2024-11-04 | 6.370 | 6.410 | 6.290 | 6.290 | 62.900 | 2,012 |
| 2024-11-01 | 6.910 | 6.910 | 6.910 | 6.910 | 69.100 | 0 |
| 2024-10-31 | 7.220 | 7.220 | 6.760 | 6.910 | 69.100 | 4,087 |
| 2024-10-30 | 7.520 | 7.690 | 7.520 | 7.690 | 76.900 | 373 |
| 2024-10-29 | 8.070 | 8.070 | 8.070 | 8.070 | 80.700 | 156 |
| 2024-10-28 | 7.600 | 7.980 | 7.600 | 7.980 | 79.800 | 1,515 |
| 2024-10-25 | 7.510 | 7.510 | 7.510 | 7.510 | 75.100 | 56 |
| 2024-10-24 | 7.592 | 7.592 | 7.592 | 7.592 | 75.924 | 6 |
| 2024-10-23 | 7.600 | 7.760 | 7.600 | 7.760 | 77.600 | 2,596 |
| 2024-10-22 | 7.400 | 7.400 | 7.320 | 7.320 | 73.200 | 2,670 |
| 2024-10-21 | 7.770 | 7.770 | 7.770 | 7.770 | 77.700 | 0 |
| 2024-10-18 | 7.770 | 7.770 | 7.770 | 7.770 | 77.700 | 0 |
| 2024-10-17 | 7.770 | 7.770 | 7.770 | 7.770 | 77.700 | 150 |
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.