Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.570 | 10.820 | 9.570 | 10.760 | 107.60 | 117,433 |
| 2024-08-22 | 9.850 | 9.950 | 9.500 | 9.910 | 99.100 | 14,005 |
| 2024-08-21 | 9.850 | 9.860 | 9.500 | 9.550 | 95.500 | 35,858 |
| 2024-08-20 | 10.080 | 10.400 | 9.870 | 9.870 | 98.700 | 48,505 |
| 2024-08-19 | 9.500 | 10.040 | 9.450 | 10.000 | 100.00 | 81,881 |
| 2024-08-16 | 8.510 | 9.500 | 8.510 | 9.460 | 94.600 | 82,948 |
| 2024-08-15 | 8.590 | 8.910 | 8.520 | 8.860 | 88.600 | 17,859 |
| 2024-08-14 | 8.880 | 8.900 | 8.470 | 8.670 | 86.700 | 36,916 |
| 2024-08-13 | 8.440 | 8.760 | 8.440 | 8.590 | 85.900 | 17,288 |
| 2024-08-12 | 8.510 | 8.620 | 8.420 | 8.590 | 85.900 | 11,780 |
| 2024-08-09 | 8.420 | 8.700 | 8.400 | 8.480 | 84.800 | 21,658 |
| 2024-08-08 | 8.700 | 8.700 | 8.270 | 8.390 | 83.900 | 26,382 |
| 2024-08-07 | 8.530 | 8.880 | 8.530 | 8.700 | 87.000 | 23,654 |
| 2024-08-06 | 8.600 | 8.890 | 8.440 | 8.680 | 86.800 | 65,253 |
| 2024-08-05 | 8.600 | 8.600 | 7.990 | 8.250 | 82.500 | 79,324 |
| 2024-08-02 | 9.500 | 9.510 | 8.960 | 9.000 | 90.000 | 58,797 |
| 2024-08-01 | 9.620 | 10.240 | 9.620 | 9.760 | 97.600 | 58,418 |
| 2024-07-31 | 9.830 | 9.900 | 9.510 | 9.580 | 95.800 | 24,798 |
| 2024-07-30 | 9.810 | 9.950 | 9.650 | 9.750 | 97.500 | 16,505 |
| 2024-07-29 | 9.500 | 9.950 | 9.500 | 9.680 | 96.800 | 23,561 |
| 2024-07-26 | 9.380 | 9.690 | 9.330 | 9.670 | 96.700 | 31,186 |
| 2024-07-25 | 9.090 | 9.540 | 8.870 | 9.380 | 93.800 | 37,986 |
| 2024-07-24 | 8.600 | 9.150 | 8.600 | 9.030 | 90.300 | 34,317 |
| 2024-07-23 | 8.800 | 8.840 | 8.600 | 8.760 | 87.600 | 33,350 |
| 2024-07-22 | 8.500 | 9.040 | 8.500 | 8.830 | 88.300 | 52,880 |
| 2024-07-19 | 9.220 | 9.220 | 8.700 | 8.700 | 87.000 | 114,976 |
| 2024-07-18 | 10.420 | 10.740 | 9.060 | 9.330 | 93.300 | 210,991 |
| 2024-07-17 | 10.060 | 10.200 | 9.870 | 9.980 | 99.800 | 48,693 |
| 2024-07-16 | 9.700 | 10.040 | 9.600 | 10.020 | 100.20 | 58,720 |
| 2024-07-15 | 9.400 | 9.660 | 9.200 | 9.660 | 96.600 | 32,720 |
| 2024-07-12 | 8.780 | 9.400 | 8.630 | 9.240 | 92.400 | 67,542 |
| 2024-07-11 | 8.540 | 8.850 | 8.430 | 8.570 | 85.700 | 29,499 |
| 2024-07-10 | 8.120 | 8.650 | 8.120 | 8.650 | 86.500 | 20,846 |
| 2024-07-09 | 8.200 | 8.400 | 8.130 | 8.320 | 83.200 | 15,510 |
| 2024-07-08 | 8.190 | 8.210 | 7.860 | 8.200 | 82.000 | 22,858 |
| 2024-07-05 | 8.040 | 8.250 | 7.880 | 8.080 | 80.800 | 14,506 |
| 2024-07-04 | 8.700 | 8.800 | 7.850 | 8.120 | 81.200 | 66,449 |
| 2024-07-03 | 8.000 | 8.450 | 7.970 | 8.360 | 83.600 | 20,562 |
| 2024-07-02 | 8.040 | 8.100 | 7.860 | 8.000 | 80.000 | 19,237 |
| 2024-07-01 | 8.090 | 8.210 | 7.890 | 8.040 | 80.400 | 33,501 |
| 2024-06-28 | 7.980 | 8.080 | 7.710 | 7.930 | 79.300 | 32,245 |
| 2024-06-27 | 7.460 | 7.770 | 7.360 | 7.770 | 77.700 | 26,777 |
| 2024-06-26 | 7.710 | 7.740 | 7.360 | 7.460 | 74.600 | 30,723 |
| 2024-06-25 | 7.760 | 7.760 | 7.410 | 7.410 | 74.100 | 31,272 |
| 2024-06-24 | 7.550 | 7.900 | 7.440 | 7.870 | 78.700 | 26,744 |
| 2024-06-21 | 7.890 | 7.890 | 7.510 | 7.550 | 75.500 | 57,559 |
| 2024-06-20 | 7.990 | 8.090 | 7.820 | 7.890 | 78.900 | 44,120 |
| 2024-06-19 | 8.100 | 8.100 | 7.730 | 7.870 | 78.700 | 60,231 |
| 2024-06-18 | 8.020 | 8.240 | 8.020 | 8.100 | 81.000 | 34,523 |
| 2024-06-17 | 8.460 | 8.480 | 8.030 | 8.150 | 81.500 | 87,205 |
| 2024-06-14 | 8.830 | 9.030 | 8.450 | 8.480 | 84.800 | 87,902 |
| 2024-06-13 | 8.930 | 9.290 | 8.820 | 8.830 | 88.300 | 64,703 |
| 2024-06-12 | 9.000 | 9.440 | 8.710 | 9.200 | 92.000 | 73,173 |
| 2024-06-11 | 9.690 | 9.820 | 9.000 | 9.020 | 90.200 | 127,988 |
| 2024-06-10 | 9.710 | 10.060 | 9.550 | 9.870 | 98.700 | 73,529 |
| 2024-06-07 | 9.900 | 9.950 | 9.510 | 9.710 | 97.100 | 76,842 |
| 2024-06-06 | 9.330 | 9.990 | 9.160 | 9.800 | 98.000 | 159,502 |
| 2024-06-05 | 9.370 | 9.560 | 8.970 | 9.040 | 90.400 | 108,621 |
| 2024-06-04 | 9.200 | 9.420 | 9.130 | 9.370 | 93.700 | 109,565 |
| 2024-06-03 | 8.830 | 9.710 | 8.780 | 9.320 | 93.200 | 221,668 |
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.