Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.650 | 9.110 | 8.540 | 8.730 | 87.300 | 275,629 |
| 2024-05-30 | 8.090 | 8.480 | 8.070 | 8.440 | 84.400 | 93,859 |
| 2024-05-29 | 8.970 | 9.080 | 8.110 | 8.120 | 81.200 | 258,072 |
| 2024-05-28 | 8.310 | 9.050 | 8.160 | 8.840 | 88.400 | 147,442 |
| 2024-05-27 | 8.090 | 8.480 | 7.720 | 8.330 | 83.300 | 109,343 |
| 2024-05-24 | 8.390 | 8.390 | 7.800 | 7.950 | 79.500 | 92,475 |
| 2024-05-23 | 7.400 | 8.680 | 7.340 | 8.190 | 81.900 | 290,624 |
| 2024-05-22 | 7.070 | 7.630 | 6.970 | 7.300 | 73.000 | 165,020 |
| 2024-05-21 | 7.360 | 7.720 | 6.920 | 6.920 | 69.200 | 167,069 |
| 2024-05-16 | 7.210 | 7.380 | 6.930 | 6.930 | 69.300 | 93,556 |
| 2024-05-15 | 7.520 | 7.560 | 7.020 | 7.390 | 73.900 | 135,288 |
| 2024-05-14 | 6.920 | 7.780 | 6.920 | 7.450 | 74.500 | 157,275 |
| 2024-05-13 | 7.000 | 7.150 | 6.900 | 7.150 | 71.500 | 57,223 |
| 2024-05-10 | 7.200 | 7.350 | 7.000 | 7.090 | 70.900 | 64,760 |
| 2024-05-08 | 6.980 | 7.370 | 6.840 | 7.100 | 71.000 | 112,195 |
| 2024-05-07 | 6.450 | 7.200 | 6.340 | 6.900 | 69.000 | 145,330 |
| 2024-05-06 | 6.700 | 6.780 | 6.170 | 6.470 | 64.700 | 165,619 |
| 2024-05-03 | 5.500 | 6.840 | 5.270 | 6.670 | 66.700 | 463,129 |
| 2024-05-02 | 5.300 | 5.370 | 4.990 | 5.010 | 50.100 | 83,458 |
| 2024-04-30 | 5.110 | 5.420 | 5.110 | 5.300 | 53.000 | 86,187 |
| 2024-04-29 | 5.100 | 5.380 | 5.100 | 5.190 | 51.900 | 88,830 |
| 2024-04-26 | 5.050 | 5.380 | 4.945 | 5.340 | 53.400 | 145,662 |
| 2024-04-25 | 4.980 | 5.310 | 4.810 | 5.050 | 50.500 | 136,576 |
| 2024-04-24 | 5.270 | 5.270 | 4.950 | 4.980 | 49.800 | 79,923 |
| 2024-04-23 | 4.830 | 5.030 | 4.830 | 4.990 | 49.900 | 66,271 |
| 2024-04-22 | 5.070 | 5.140 | 4.930 | 4.930 | 49.300 | 106,521 |
| 2024-04-19 | 5.140 | 5.400 | 5.010 | 5.150 | 51.500 | 122,286 |
| 2024-04-18 | 5.660 | 5.750 | 5.290 | 5.330 | 53.300 | 179,094 |
| 2024-04-17 | 5.830 | 5.920 | 5.680 | 5.720 | 57.200 | 79,348 |
| 2024-04-16 | 5.870 | 6.070 | 5.800 | 5.850 | 58.500 | 84,801 |
| 2024-04-15 | 6.300 | 6.300 | 5.990 | 6.020 | 60.200 | 88,978 |
| 2024-04-12 | 6.260 | 6.580 | 6.200 | 6.260 | 62.600 | 79,248 |
| 2024-04-11 | 6.500 | 6.500 | 6.210 | 6.230 | 62.300 | 87,251 |
| 2024-04-10 | 6.710 | 6.980 | 6.390 | 6.460 | 64.600 | 77,256 |
| 2024-04-09 | 6.830 | 6.940 | 6.720 | 6.910 | 69.100 | 64,255 |
| 2024-04-08 | 7.250 | 7.300 | 6.710 | 6.750 | 67.500 | 79,831 |
| 2024-04-05 | 7.100 | 7.190 | 6.820 | 7.170 | 71.700 | 98,463 |
| 2024-04-04 | 6.700 | 6.960 | 6.550 | 6.940 | 69.400 | 42,102 |
| 2024-04-03 | 6.510 | 6.780 | 6.350 | 6.780 | 67.800 | 74,427 |
| 2024-04-02 | 6.490 | 7.000 | 6.420 | 6.670 | 66.700 | 103,606 |
| 2024-03-27 | 6.380 | 6.380 | 6.050 | 6.250 | 62.500 | 28,157 |
| 2024-03-26 | 6.500 | 6.800 | 6.130 | 6.130 | 61.300 | 118,480 |
| 2024-03-25 | 6.030 | 6.330 | 5.880 | 6.130 | 61.300 | 72,115 |
| 2024-03-22 | 5.760 | 6.100 | 5.760 | 5.830 | 58.300 | 19,483 |
| 2024-03-21 | 5.660 | 5.900 | 5.600 | 5.770 | 57.700 | 72,508 |
| 2024-03-20 | 5.810 | 5.920 | 5.660 | 5.660 | 56.600 | 62,476 |
| 2024-03-19 | 6.180 | 6.180 | 5.790 | 5.840 | 58.400 | 38,201 |
| 2024-03-18 | 6.340 | 6.340 | 5.900 | 5.950 | 59.500 | 66,864 |
| 2024-03-15 | 6.000 | 6.010 | 5.650 | 5.840 | 58.400 | 454,202 |
| 2024-03-14 | 5.950 | 6.110 | 5.900 | 5.950 | 59.500 | 41,510 |
| 2024-03-13 | 6.250 | 6.250 | 5.930 | 5.990 | 59.900 | 22,597 |
| 2024-03-12 | 6.190 | 6.290 | 5.960 | 6.020 | 60.200 | 79,488 |
| 2024-03-11 | 6.470 | 6.470 | 5.960 | 5.960 | 59.600 | 58,405 |
| 2024-03-08 | 6.300 | 6.490 | 6.120 | 6.470 | 64.700 | 24,740 |
| 2024-03-07 | 6.200 | 6.330 | 5.970 | 6.300 | 63.000 | 47,042 |
| 2024-03-06 | 6.400 | 6.420 | 6.150 | 6.190 | 61.900 | 33,516 |
| 2024-03-05 | 6.600 | 6.710 | 6.390 | 6.390 | 63.900 | 38,884 |
| 2024-03-04 | 7.260 | 7.260 | 6.650 | 6.650 | 66.500 | 48,946 |
| 2024-03-01 | 7.100 | 7.240 | 6.970 | 7.090 | 70.900 | 58,040 |
| 2024-02-29 | 7.290 | 7.290 | 6.690 | 7.160 | 71.600 | 35,290 |
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.