Hexagon Purus ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,520 |
| 2026-10-21 | 4.540 | 4.540 | 4.210 | 4.250 | 4.250 | 680 |
| 2026-10-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 228 |
| 2026-10-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 360 |
| 2026-10-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 8,000 |
| 2026-10-13 | 5.560 | 6.100 | 5.560 | 6.100 | 6.100 | 6,154 |
| 2026-10-09 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 1,545 |
| 2026-10-08 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 84 |
| 2026-10-07 | 4.226 | 4.226 | 4.226 | 4.226 | 4.226 | 453 |
| 2026-10-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 171 |
| 2026-09-23 | 4.290 | 4.290 | 3.900 | 4.290 | 4.290 | 41,913 |
| 2026-09-21 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 155 |
| 2026-09-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 481 |
| 2026-09-17 | 5.050 | 5.050 | 4.925 | 4.925 | 4.925 | 9,080 |
| 2026-09-15 | 5.520 | 5.520 | 4.830 | 4.890 | 4.890 | 2,000 |
| 2026-09-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 130 |
| 2026-09-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6,580 |
| 2026-09-04 | 6.440 | 6.600 | 6.000 | 6.340 | 6.340 | 2,182 |
| 2026-09-03 | 6.920 | 6.920 | 6.280 | 6.280 | 6.280 | 8,374 |
| 2026-09-02 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 6,329 |
| 2026-08-28 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 991 |
| 2026-08-25 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 17 |
| 2026-08-24 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 2,000 |
| 2026-08-20 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 333 |
| 2026-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 18 |
| 2026-08-18 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 602 |
| 2026-08-05 | 9.700 | 9.700 | 9.460 | 9.460 | 9.460 | 823 |
| 2026-08-04 | 9.700 | 10.275 | 9.520 | 9.820 | 9.820 | 1,636 |
| 2026-08-03 | 9.280 | 9.700 | 9.280 | 9.700 | 9.700 | 1,014 |
| 2026-07-31 | 9.350 | 9.560 | 9.350 | 9.560 | 9.560 | 18,662 |
| 2026-07-29 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 202 |
| 2026-07-28 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 707 |
| 2026-07-27 | 9.800 | 9.800 | 9.320 | 9.800 | 9.800 | 787 |
| 2026-07-24 | 9.530 | 9.530 | 9.440 | 9.440 | 9.440 | 11,419 |
| 2026-07-23 | 9.280 | 9.300 | 9.280 | 9.300 | 9.300 | 1,219 |
| 2026-07-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-07-21 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 247 |
| 2026-07-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 172 |
| 2026-07-17 | 9.500 | 9.500 | 9.000 | 9.200 | 9.200 | 1,719 |
| 2026-07-16 | 10.700 | 10.700 | 10.150 | 10.150 | 10.150 | 3,912 |
| 2026-07-15 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-14 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-13 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-09 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-07-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 218 |
| 2026-07-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 562 |
| 2026-07-02 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 0 |
| 2026-07-01 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 0 |
| 2026-06-30 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 0 |
| 2026-06-29 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 0 |
| 2026-06-26 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 0 |
| 2026-06-25 | 11.775 | 11.775 | 11.775 | 11.775 | 11.775 | 223 |
| 2026-06-24 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
| 2026-06-23 | 11.510 | 11.510 | 11.400 | 11.400 | 11.400 | 42 |
| 2026-06-22 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2026-06-19 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 22 |
| 2026-06-18 | 12.398 | 12.398 | 12.398 | 12.398 | 12.398 | 0 |
Page 1 of 4 · 220 trading daysOlder →
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.