Hexagon Purus As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.920	9.490	8.850	9.460	94.600	57,094
2023-11-30	9.120	9.290	8.700	8.810	88.100	359,065
2023-11-29	9.000	9.350	9.000	9.200	92.000	33,926
2023-11-28	8.920	9.060	8.530	9.020	90.200	57,571
2023-11-27	9.510	9.510	8.910	8.980	89.800	68,038
2023-11-24	9.710	9.730	9.420	9.610	96.100	29,077
2023-11-23	9.900	10.080	9.700	9.770	97.700	37,842
2023-11-22	10.240	10.560	9.900	9.990	99.900	50,559
2023-11-21	10.880	11.120	10.200	10.240	102.40	46,706
2023-11-20	11.400	11.480	10.680	10.880	108.80	84,980
2023-11-17	11.460	11.720	11.260	11.280	112.80	31,700
2023-11-16	11.260	11.580	11.040	11.160	111.60	26,321
2023-11-15	10.860	11.780	10.860	11.660	116.60	51,594
2023-11-14	10.900	11.280	10.420	11.180	111.80	48,528
2023-11-13	10.100	10.860	10.000	10.740	107.40	22,713
2023-11-10	10.700	10.700	10.120	10.140	101.40	37,093
2023-11-09	10.480	10.880	10.320	10.880	108.80	35,065
2023-11-08	11.000	11.000	10.420	10.500	105.00	23,450
2023-11-07	11.000	11.040	10.300	10.700	107.00	60,302
2023-11-06	11.500	11.600	10.680	10.680	106.80	57,412
2023-11-03	11.000	11.740	10.700	11.360	113.60	88,411
2023-11-02	10.100	11.300	10.100	10.900	109.00	53,435
2023-11-01	10.160	10.880	9.820	10.780	107.80	76,922
2023-10-31	9.700	10.380	9.700	10.240	102.40	53,324
2023-10-30	10.300	10.500	9.680	9.690	96.900	65,088
2023-10-27	11.100	11.100	10.240	10.280	102.80	23,574
2023-10-26	10.660	11.120	10.440	10.500	105.00	30,097
2023-10-25	11.400	11.400	10.640	10.760	107.60	28,100
2023-10-24	10.500	11.080	10.260	11.040	110.40	23,373
2023-10-23	10.580	11.120	10.140	10.380	103.80	33,748
2023-10-20	10.700	10.960	10.400	10.680	106.80	45,881
2023-10-19	10.900	11.380	10.700	10.700	107.00	23,962
2023-10-18	11.900	11.900	10.860	11.000	110.00	39,289
2023-10-17	11.440	11.860	11.420	11.500	115.00	20,019
2023-10-16	11.240	11.560	11.220	11.420	114.20	20,128
2023-10-13	11.860	11.860	11.440	11.440	114.40	28,674
2023-10-12	12.000	12.280	11.700	11.900	119.00	29,702
2023-10-11	12.100	12.280	11.660	11.700	117.00	58,256
2023-10-10	11.240	12.000	11.200	12.000	120.00	83,064
2023-10-09	11.200	11.680	10.980	11.040	110.40	85,382
2023-10-06	12.500	12.500	11.260	11.360	113.60	82,954
2023-10-05	11.860	12.200	11.860	11.940	119.40	40,340
2023-10-04	12.100	12.300	11.800	11.800	118.00	49,884
2023-10-03	13.360	13.360	12.420	12.420	124.20	80,814
2023-10-02	13.880	14.220	13.160	13.200	132.00	63,517
2023-09-29	13.440	14.360	13.440	13.900	139.00	51,406
2023-09-28	15.000	15.000	13.140	13.220	132.20	101,989
2023-09-27	14.400	15.000	14.120	14.920	149.20	55,284
2023-09-26	14.500	14.820	14.140	14.400	144.00	126,060
2023-09-25	15.900	15.900	14.640	14.700	147.00	181,739
2023-09-22	17.260	17.320	15.940	16.100	161.00	50,318
2023-09-21	17.900	18.080	17.280	17.360	173.60	25,085
2023-09-20	17.800	18.220	17.800	18.080	180.80	14,522
2023-09-19	18.240	18.600	17.760	17.900	179.00	19,395
2023-09-18	19.000	19.000	18.120	18.360	183.60	35,515
2023-09-15	17.220	19.440	17.220	19.320	193.20	280,083
2023-09-14	16.800	17.800	16.680	17.760	177.60	35,737
2023-09-13	17.300	17.380	16.860	16.900	169.00	18,457
2023-09-12	18.100	18.100	17.200	17.380	173.80	15,449
2023-09-11	17.500	18.100	17.220	17.800	178.00	23,447

← NewerPage 13 of 21 · 1,257 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.