Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.500	18.180	17.440	17.760	177.60	20,963
2023-09-07	18.000	18.100	17.460	17.560	175.60	24,996
2023-09-06	18.220	18.260	17.740	17.920	179.20	16,494
2023-09-05	18.200	18.600	18.100	18.420	184.20	11,157
2023-09-04	18.820	18.820	18.220	18.220	182.20	24,307
2023-09-01	19.260	19.740	18.820	19.000	190.00	19,332
2023-08-31	18.600	19.640	18.600	19.580	195.80	24,299
2023-08-30	18.640	19.500	18.640	18.960	189.60	28,433
2023-08-29	19.140	19.500	18.800	19.000	190.00	16,847
2023-08-28	18.000	19.320	18.000	19.040	190.40	16,235
2023-08-25	18.220	18.900	18.000	18.900	189.00	19,642
2023-08-24	18.500	18.740	18.120	18.220	182.20	13,756
2023-08-23	18.040	18.500	18.000	18.340	183.40	20,302
2023-08-22	18.980	19.240	18.000	18.040	180.40	34,016
2023-08-21	18.440	19.080	18.140	18.820	188.20	18,920
2023-08-18	18.400	18.580	18.000	18.320	183.20	34,551
2023-08-17	18.600	19.180	18.380	18.720	187.20	18,256
2023-08-16	18.700	19.180	18.300	18.600	186.00	32,414
2023-08-15	18.300	19.400	18.300	18.760	187.60	38,001
2023-08-14	18.500	18.520	18.120	18.300	183.00	37,864
2023-08-11	18.200	18.380	17.720	17.860	178.60	23,101
2023-08-10	18.500	18.920	18.200	18.380	183.80	17,045
2023-08-09	18.800	19.220	18.720	18.860	188.60	16,065
2023-08-08	18.900	19.040	18.620	18.940	189.40	22,847
2023-08-07	19.500	19.500	18.800	18.800	188.00	24,490
2023-08-04	19.000	19.400	18.880	19.040	190.40	16,074
2023-08-03	19.640	19.980	19.080	19.320	193.20	26,556
2023-08-02	20.800	20.800	19.720	19.820	198.20	32,237
2023-08-01	20.800	21.550	20.400	20.800	208.00	32,337
2023-07-31	19.900	20.700	19.740	20.700	207.00	46,177
2023-07-28	21.100	21.250	19.900	19.940	199.40	30,398
2023-07-27	21.150	21.600	20.950	21.500	215.00	28,561
2023-07-26	20.500	21.450	20.400	21.300	213.00	21,092
2023-07-25	20.950	21.000	20.350	20.400	204.00	22,277
2023-07-24	19.480	20.950	19.480	20.850	208.50	31,514
2023-07-21	19.140	19.600	19.140	19.480	194.80	8,410
2023-07-20	19.800	19.820	19.140	19.320	193.20	23,105
2023-07-19	19.700	19.800	19.140	19.580	195.80	23,489
2023-07-18	19.300	19.720	19.000	19.700	197.00	12,292
2023-07-17	18.340	19.400	18.340	19.400	194.00	32,343
2023-07-14	18.120	19.160	17.940	18.540	185.40	42,270
2023-07-13	18.700	19.060	18.340	18.600	186.00	14,291
2023-07-12	18.600	19.160	18.460	18.600	186.00	12,193
2023-07-11	18.800	19.380	18.320	18.880	188.80	16,210
2023-07-10	17.500	18.740	17.460	18.740	187.40	35,531
2023-07-07	19.200	19.200	17.280	17.420	174.20	95,554
2023-07-06	19.320	19.840	18.740	18.820	188.20	34,388
2023-07-05	20.200	20.200	19.120	19.680	196.80	38,859
2023-07-04	20.200	20.200	19.760	19.820	198.20	12,578
2023-07-03	20.150	20.400	19.960	20.300	203.00	10,863
2023-06-30	19.900	20.500	19.900	20.350	203.50	21,365
2023-06-29	20.600	20.600	19.580	19.800	198.00	1,404,992
2023-06-28	19.480	19.940	19.340	19.500	195.00	15,131
2023-06-27	20.500	20.500	19.200	19.480	194.80	33,474
2023-06-26	20.200	21.000	20.200	20.350	203.50	9,617
2023-06-23	20.500	21.100	20.400	20.850	208.50	17,246
2023-06-22	20.750	21.100	20.550	20.550	205.50	10,395
2023-06-21	21.300	21.350	20.900	21.000	210.00	10,653
2023-06-20	21.900	21.900	20.600	21.300	213.00	30,284
2023-06-19	22.900	22.900	21.850	21.950	219.50	12,516

← NewerPage 14 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.