Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.900 | 5.900 | 5.520 | 5.640 | 5.640 | 21,175 |
| 2026-10-16 | 5.820 | 5.900 | 5.580 | 5.900 | 5.900 | 17,058 |
| 2026-10-15 | 6.000 | 6.000 | 5.740 | 5.780 | 5.780 | 24,542 |
| 2026-10-14 | 5.980 | 6.080 | 5.500 | 6.000 | 6.000 | 66,800 |
| 2026-10-13 | 5.140 | 6.100 | 5.140 | 5.660 | 5.660 | 91,564 |
| 2026-10-12 | 4.840 | 5.220 | 4.840 | 5.100 | 5.100 | 52,468 |
| 2026-10-09 | 4.490 | 5.200 | 4.490 | 4.720 | 4.720 | 175,173 |
| 2026-10-08 | 4.540 | 4.730 | 4.450 | 4.490 | 4.490 | 36,684 |
| 2026-10-07 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 66,225 |
| 2026-10-06 | 4.250 | 4.390 | 4.220 | 4.250 | 4.250 | 30,395 |
| 2026-10-05 | 4.350 | 4.490 | 4.180 | 4.490 | 4.490 | 70,113 |
| 2026-10-02 | 4.060 | 4.350 | 4.030 | 4.350 | 4.350 | 115,884 |
| 2026-10-01 | 4.300 | 4.330 | 4.150 | 4.150 | 4.150 | 35,988 |
| 2026-09-30 | 4.190 | 4.410 | 4.150 | 4.300 | 4.300 | 88,140 |
| 2026-09-29 | 4.270 | 4.440 | 4.130 | 4.200 | 4.200 | 40,199 |
| 2026-09-28 | 4.240 | 4.430 | 4.210 | 4.400 | 4.400 | 60,011 |
| 2026-09-25 | 4.320 | 4.500 | 4.050 | 4.360 | 4.360 | 72,983 |
| 2026-09-24 | 4.150 | 4.390 | 4.110 | 4.320 | 4.320 | 15,125 |
| 2026-09-23 | 4.750 | 4.750 | 3.900 | 4.210 | 4.210 | 513,415 |
| 2026-09-22 | 4.580 | 4.940 | 4.570 | 4.820 | 4.820 | 61,987 |
| 2026-09-21 | 4.910 | 5.040 | 4.760 | 4.830 | 4.830 | 61,380 |
| 2026-09-18 | 5.400 | 5.400 | 4.620 | 4.910 | 4.910 | 98,179 |
| 2026-09-17 | 4.800 | 5.100 | 4.750 | 5.000 | 5.000 | 152,815 |
| 2026-09-16 | 5.400 | 5.400 | 4.900 | 4.920 | 4.920 | 36,709 |
| 2026-09-15 | 5.400 | 5.700 | 4.790 | 4.950 | 4.950 | 105,099 |
| 2026-09-14 | 5.620 | 5.820 | 5.600 | 5.660 | 5.660 | 8,301 |
| 2026-09-11 | 6.600 | 6.640 | 5.900 | 5.900 | 5.900 | 31,651 |
| 2026-09-10 | 6.580 | 6.580 | 6.100 | 6.100 | 6.100 | 15,608 |
| 2026-09-09 | 6.060 | 6.200 | 5.820 | 6.200 | 6.200 | 65,618 |
| 2026-09-08 | 6.280 | 6.440 | 5.900 | 6.060 | 6.060 | 140,231 |
| 2026-09-07 | 7.000 | 7.260 | 6.420 | 6.420 | 6.420 | 96,352 |
| 2026-09-04 | 6.500 | 6.580 | 6.280 | 6.500 | 6.500 | 73,589 |
| 2026-09-03 | 7.460 | 7.460 | 6.080 | 6.680 | 6.680 | 244,651 |
| 2026-09-02 | 8.000 | 8.200 | 7.700 | 8.100 | 8.100 | 31,380 |
| 2026-09-01 | 8.600 | 8.600 | 7.980 | 8.160 | 8.160 | 44,353 |
| 2026-08-31 | 8.880 | 8.980 | 8.660 | 8.780 | 8.780 | 24,293 |
| 2026-08-28 | 8.400 | 8.840 | 8.340 | 8.840 | 8.840 | 40,389 |
| 2026-08-27 | 8.040 | 8.700 | 8.040 | 8.480 | 8.480 | 39,813 |
| 2026-08-26 | 8.260 | 8.940 | 8.260 | 8.400 | 8.400 | 41,136 |
| 2026-08-25 | 8.380 | 8.620 | 8.220 | 8.220 | 8.220 | 31,148 |
| 2026-08-24 | 8.000 | 8.740 | 8.000 | 8.100 | 8.100 | 84,230 |
| 2026-08-21 | 8.000 | 8.920 | 8.000 | 8.520 | 8.520 | 27,846 |
| 2026-08-20 | 9.000 | 9.160 | 8.640 | 8.640 | 8.640 | 15,626 |
| 2026-08-19 | 8.540 | 8.680 | 8.000 | 8.680 | 8.680 | 21,525 |
| 2026-08-18 | 8.600 | 8.620 | 8.500 | 8.540 | 8.540 | 3,605 |
| 2026-08-17 | 8.540 | 9.000 | 8.540 | 8.620 | 8.620 | 11,524 |
| 2026-08-14 | 8.540 | 9.000 | 8.540 | 8.540 | 8.540 | 16,791 |
| 2026-08-13 | 8.700 | 9.080 | 8.600 | 8.600 | 8.600 | 45,981 |
| 2026-08-12 | 9.680 | 9.680 | 8.720 | 8.740 | 8.740 | 17,867 |
| 2026-08-11 | 9.280 | 9.360 | 8.940 | 9.000 | 9.000 | 24,702 |
| 2026-08-10 | 9.300 | 9.340 | 9.080 | 9.160 | 9.160 | 20,755 |
| 2026-08-07 | 9.500 | 9.520 | 9.200 | 9.300 | 9.300 | 47,869 |
| 2026-08-06 | 9.440 | 9.840 | 9.200 | 9.840 | 9.840 | 14,207 |
| 2026-08-05 | 8.900 | 9.700 | 8.900 | 9.500 | 9.500 | 36,332 |
| 2026-08-04 | 9.000 | 10.100 | 9.000 | 9.800 | 9.800 | 28,074 |
| 2026-08-03 | 9.600 | 9.940 | 9.000 | 9.000 | 9.000 | 47,987 |
| 2026-07-31 | 9.300 | 9.560 | 9.280 | 9.340 | 9.340 | 6,461 |
| 2026-07-30 | 9.300 | 9.540 | 9.300 | 9.320 | 9.320 | 21,955 |
| 2026-07-29 | 10.000 | 10.250 | 9.340 | 9.800 | 9.800 | 17,930 |
| 2026-07-28 | 9.320 | 9.980 | 9.300 | 9.980 | 9.980 | 16,485 |
Page 1 of 3 · 128 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.