Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.000 | 7.240 | 6.900 | 6.920 | 69.200 | 41,910 |
| 2024-02-27 | 7.100 | 7.100 | 6.560 | 6.890 | 68.900 | 95,577 |
| 2024-02-26 | 6.860 | 7.090 | 6.860 | 7.020 | 70.200 | 36,200 |
| 2024-02-23 | 7.050 | 7.390 | 6.850 | 6.880 | 68.800 | 29,955 |
| 2024-02-22 | 7.300 | 7.440 | 7.010 | 7.210 | 72.100 | 42,855 |
| 2024-02-21 | 7.100 | 7.200 | 6.900 | 7.080 | 70.800 | 72,438 |
| 2024-02-20 | 7.570 | 7.570 | 7.160 | 7.170 | 71.700 | 33,694 |
| 2024-02-19 | 7.510 | 7.770 | 7.440 | 7.590 | 75.900 | 23,640 |
| 2024-02-16 | 7.500 | 7.850 | 7.500 | 7.720 | 77.200 | 36,648 |
| 2024-02-15 | 7.600 | 7.850 | 7.450 | 7.550 | 75.500 | 64,928 |
| 2024-02-14 | 7.560 | 7.610 | 7.260 | 7.540 | 75.400 | 69,428 |
| 2024-02-13 | 8.460 | 8.500 | 7.510 | 7.520 | 75.200 | 126,436 |
| 2024-02-12 | 7.600 | 8.060 | 7.460 | 8.020 | 80.200 | 64,387 |
| 2024-02-09 | 7.350 | 7.640 | 7.350 | 7.500 | 75.000 | 36,313 |
| 2024-02-08 | 7.700 | 7.700 | 7.340 | 7.460 | 74.600 | 54,600 |
| 2024-02-07 | 7.500 | 7.740 | 7.240 | 7.400 | 74.000 | 80,011 |
| 2024-02-06 | 7.620 | 7.620 | 7.240 | 7.400 | 74.000 | 101,742 |
| 2024-02-05 | 7.920 | 8.170 | 7.590 | 7.720 | 77.200 | 68,840 |
| 2024-02-02 | 8.000 | 8.330 | 7.900 | 7.910 | 79.100 | 59,836 |
| 2024-02-01 | 8.000 | 8.180 | 7.850 | 7.860 | 78.600 | 43,181 |
| 2024-01-31 | 8.200 | 8.230 | 7.900 | 7.970 | 79.700 | 91,240 |
| 2024-01-30 | 8.360 | 8.520 | 8.200 | 8.250 | 82.500 | 68,945 |
| 2024-01-29 | 9.150 | 9.150 | 8.100 | 8.120 | 81.200 | 106,400 |
| 2024-01-26 | 9.320 | 9.320 | 8.750 | 8.920 | 89.200 | 24,350 |
| 2024-01-25 | 8.950 | 9.000 | 8.800 | 8.810 | 88.100 | 33,569 |
| 2024-01-24 | 9.000 | 9.290 | 8.860 | 8.930 | 89.300 | 42,742 |
| 2024-01-23 | 9.220 | 9.220 | 8.850 | 9.000 | 90.000 | 77,363 |
| 2024-01-22 | 8.980 | 9.020 | 8.620 | 8.810 | 88.100 | 49,951 |
| 2024-01-19 | 9.120 | 9.290 | 8.690 | 8.770 | 87.700 | 47,309 |
| 2024-01-18 | 9.000 | 9.350 | 8.710 | 9.090 | 90.900 | 68,377 |
| 2024-01-17 | 9.200 | 9.410 | 8.600 | 8.640 | 86.400 | 93,814 |
| 2024-01-16 | 9.900 | 9.900 | 9.240 | 9.250 | 92.500 | 68,933 |
| 2024-01-15 | 10.000 | 10.260 | 9.640 | 9.720 | 97.200 | 39,330 |
| 2024-01-12 | 10.120 | 10.400 | 9.980 | 10.180 | 101.80 | 46,842 |
| 2024-01-11 | 10.200 | 10.580 | 10.200 | 10.200 | 102.00 | 22,642 |
| 2024-01-10 | 10.000 | 10.500 | 10.000 | 10.200 | 102.00 | 26,164 |
| 2024-01-09 | 10.140 | 10.360 | 10.020 | 10.140 | 101.40 | 22,558 |
| 2024-01-08 | 10.280 | 10.960 | 9.890 | 10.020 | 100.20 | 86,006 |
| 2024-01-05 | 10.760 | 10.760 | 10.300 | 10.440 | 104.40 | 34,316 |
| 2024-01-04 | 10.600 | 11.000 | 10.600 | 10.720 | 107.20 | 36,956 |
| 2024-01-03 | 11.700 | 11.700 | 10.760 | 10.900 | 109.00 | 69,016 |
| 2024-01-02 | 11.360 | 11.780 | 11.340 | 11.540 | 115.40 | 89,983 |
| 2023-12-29 | 11.020 | 11.320 | 10.960 | 11.140 | 111.40 | 39,320 |
| 2023-12-28 | 11.540 | 11.540 | 10.960 | 11.160 | 111.60 | 50,973 |
| 2023-12-27 | 10.800 | 11.640 | 10.800 | 11.580 | 115.80 | 69,751 |
| 2023-12-22 | 10.980 | 10.980 | 10.460 | 10.720 | 107.20 | 38,925 |
| 2023-12-21 | 10.320 | 10.960 | 9.950 | 10.840 | 108.40 | 112,393 |
| 2023-12-20 | 10.940 | 11.040 | 10.340 | 10.460 | 104.60 | 50,189 |
| 2023-12-19 | 10.480 | 10.860 | 10.380 | 10.740 | 107.40 | 32,102 |
| 2023-12-18 | 11.000 | 11.220 | 10.220 | 10.280 | 102.80 | 55,082 |
| 2023-12-15 | 10.440 | 11.220 | 10.200 | 11.040 | 110.40 | 242,909 |
| 2023-12-14 | 8.860 | 10.240 | 8.860 | 10.060 | 100.60 | 95,445 |
| 2023-12-13 | 9.200 | 9.540 | 8.840 | 8.840 | 88.400 | 141,948 |
| 2023-12-12 | 9.300 | 9.510 | 9.150 | 9.340 | 93.400 | 49,832 |
| 2023-12-11 | 10.000 | 10.000 | 9.370 | 9.370 | 93.700 | 28,168 |
| 2023-12-08 | 9.800 | 9.980 | 9.600 | 9.700 | 97.000 | 33,565 |
| 2023-12-07 | 9.690 | 9.950 | 9.510 | 9.750 | 97.500 | 39,696 |
| 2023-12-06 | 10.120 | 10.440 | 9.580 | 9.920 | 99.200 | 44,087 |
| 2023-12-05 | 9.600 | 10.180 | 9.490 | 10.080 | 100.80 | 48,891 |
| 2023-12-04 | 9.500 | 9.860 | 9.300 | 9.500 | 95.000 | 62,726 |
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.