Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 7.580 | 7.580 | 7.580 | 7.580 | 75.800 | 141 |
| 2024-10-15 | 7.840 | 7.840 | 7.840 | 7.840 | 78.400 | 188 |
| 2024-10-14 | 7.990 | 7.990 | 7.930 | 7.930 | 79.300 | 1,325 |
| 2024-10-11 | 7.810 | 7.810 | 7.810 | 7.810 | 78.100 | 0 |
| 2024-10-10 | 8.290 | 8.290 | 7.790 | 7.810 | 78.100 | 825 |
| 2024-10-09 | 8.660 | 8.700 | 8.570 | 8.570 | 85.700 | 768 |
| 2024-10-08 | 9.060 | 9.060 | 9.060 | 9.060 | 90.600 | 0 |
| 2024-10-07 | 9.090 | 9.090 | 9.060 | 9.060 | 90.600 | 2,000 |
| 2024-10-04 | 9.380 | 9.500 | 8.940 | 9.352 | 93.522 | 19,870 |
| 2024-10-03 | 11.280 | 11.400 | 11.280 | 11.400 | 114.00 | 213 |
| 2024-10-02 | 11.640 | 11.640 | 11.640 | 11.640 | 116.40 | 1,000 |
| 2024-10-01 | 11.780 | 11.900 | 11.780 | 11.900 | 119.00 | 980 |
| 2024-09-30 | 11.240 | 11.500 | 11.240 | 11.500 | 115.00 | 535 |
| 2024-09-27 | 10.600 | 11.080 | 10.560 | 10.840 | 108.40 | 3,603 |
| 2024-09-26 | 9.890 | 9.890 | 9.410 | 9.410 | 94.100 | 275 |
| 2024-09-25 | 9.470 | 9.470 | 9.470 | 9.470 | 94.700 | 33 |
| 2024-09-24 | 9.710 | 9.810 | 9.600 | 9.740 | 97.400 | 3,957 |
| 2024-09-23 | 9.920 | 9.920 | 9.920 | 9.920 | 99.200 | 25 |
| 2024-09-20 | 10.040 | 10.040 | 10.040 | 10.040 | 100.40 | 182 |
| 2024-09-19 | 10.380 | 10.380 | 10.380 | 10.380 | 103.80 | 49 |
| 2024-09-18 | 10.380 | 10.380 | 10.380 | 10.380 | 103.80 | 0 |
| 2024-09-17 | 10.240 | 10.500 | 10.240 | 10.380 | 103.80 | 477 |
| 2024-09-16 | 10.020 | 10.020 | 10.020 | 10.020 | 100.20 | 185 |
| 2024-09-13 | 10.120 | 10.120 | 10.120 | 10.120 | 101.20 | 100 |
| 2024-09-12 | 9.910 | 9.910 | 9.910 | 9.910 | 99.100 | 49 |
| 2024-09-11 | 9.450 | 9.450 | 9.430 | 9.430 | 94.300 | 193 |
| 2024-09-10 | 9.170 | 9.170 | 9.170 | 9.170 | 91.700 | 0 |
| 2024-09-09 | 9.170 | 9.170 | 9.170 | 9.170 | 91.700 | 0 |
| 2024-09-06 | 9.170 | 9.170 | 9.170 | 9.170 | 91.700 | 5 |
| 2024-09-05 | 9.480 | 9.550 | 9.480 | 9.550 | 95.500 | 502 |
| 2024-09-04 | 9.530 | 9.530 | 9.530 | 9.530 | 95.300 | 1,814 |
| 2024-09-03 | 9.920 | 9.920 | 9.920 | 9.920 | 99.200 | 0 |
| 2024-09-02 | 10.120 | 10.120 | 9.830 | 9.920 | 99.200 | 433 |
| 2024-08-30 | 9.870 | 10.060 | 9.870 | 10.060 | 100.60 | 468 |
| 2024-08-29 | 9.370 | 9.480 | 9.280 | 9.480 | 94.800 | 580 |
| 2024-08-28 | 10.060 | 10.060 | 10.060 | 10.060 | 100.60 | 0 |
| 2024-08-27 | 10.060 | 10.060 | 10.060 | 10.060 | 100.60 | 24 |
| 2024-08-23 | 10.260 | 10.640 | 10.260 | 10.640 | 106.40 | 1,060 |
| 2024-08-22 | 9.600 | 9.600 | 9.600 | 9.600 | 96.000 | 83 |
| 2024-08-21 | 9.960 | 9.960 | 9.960 | 9.960 | 99.600 | 0 |
| 2024-08-20 | 9.930 | 9.960 | 9.930 | 9.960 | 99.600 | 3,020 |
| 2024-08-19 | 10.060 | 10.060 | 10.020 | 10.020 | 100.20 | 40 |
| 2024-08-16 | 9.440 | 9.440 | 9.430 | 9.430 | 94.300 | 39 |
| 2024-08-15 | 8.530 | 8.530 | 8.530 | 8.530 | 85.300 | 0 |
| 2024-08-14 | 8.530 | 8.530 | 8.530 | 8.530 | 85.300 | 0 |
| 2024-08-13 | 8.610 | 8.610 | 8.530 | 8.530 | 85.300 | 313 |
| 2024-08-12 | 8.550 | 8.550 | 8.550 | 8.550 | 85.500 | 893 |
| 2024-08-09 | 8.750 | 8.750 | 8.750 | 8.750 | 87.500 | 0 |
| 2024-08-08 | 8.750 | 8.750 | 8.750 | 8.750 | 87.500 | 0 |
| 2024-08-07 | 8.740 | 8.810 | 8.740 | 8.750 | 87.500 | 507 |
| 2024-08-06 | 8.720 | 8.720 | 8.600 | 8.710 | 87.100 | 485 |
| 2024-08-05 | 8.310 | 8.390 | 8.310 | 8.390 | 83.900 | 529 |
| 2024-08-02 | 9.330 | 9.330 | 9.170 | 9.170 | 91.700 | 580 |
| 2024-08-01 | 9.990 | 10.180 | 9.730 | 9.730 | 97.300 | 1,929 |
| 2024-07-31 | 9.730 | 9.730 | 9.560 | 9.560 | 95.600 | 693 |
| 2024-07-30 | 9.690 | 9.800 | 9.690 | 9.800 | 98.000 | 650 |
| 2024-07-29 | 9.770 | 9.770 | 9.670 | 9.670 | 96.700 | 865 |
| 2024-07-26 | 9.570 | 9.570 | 9.470 | 9.470 | 94.700 | 212 |
| 2024-07-25 | 8.980 | 9.500 | 8.980 | 9.500 | 95.000 | 1,212 |
| 2024-07-24 | 8.750 | 9.000 | 8.750 | 9.000 | 90.000 | 271 |
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.