Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	21.800	22.800	21.250	22.800	228.00	38,202
2023-06-15	20.700	21.800	20.700	21.100	211.00	13,939
2023-06-14	22.150	22.950	20.900	21.000	210.00	24,124
2023-06-13	22.150	22.850	21.900	22.150	221.50	12,866
2023-06-12	22.600	23.550	22.300	22.300	223.00	49,911
2023-06-09	22.600	23.150	22.550	22.650	226.50	15,265
2023-06-08	23.000	24.300	21.850	22.150	221.50	72,031
2023-06-07	23.000	24.850	23.000	24.600	246.00	109,788
2023-06-06	24.700	24.700	23.900	24.200	242.00	13,275
2023-06-05	24.500	24.750	23.900	24.400	244.00	14,865
2023-06-02	24.500	24.800	23.750	24.200	242.00	10,696
2023-06-01	24.200	24.850	23.950	24.350	243.50	17,386
2023-05-31	23.000	24.300	22.900	24.300	243.00	76,459
2023-05-30	22.800	23.150	22.600	23.150	231.50	14,212
2023-05-26	22.500	22.900	22.150	22.350	223.50	7,791
2023-05-25	21.700	22.700	21.700	22.350	223.50	6,943
2023-05-24	22.500	22.950	21.800	22.000	220.00	10,854
2023-05-23	22.100	22.650	22.100	22.600	226.00	8,293
2023-05-22	22.300	22.300	21.400	22.100	221.00	10,511
2023-05-19	21.000	22.400	21.000	22.000	220.00	11,201
2023-05-16	22.050	22.500	20.900	21.250	212.50	20,227
2023-05-15	21.400	22.450	21.200	21.800	218.00	13,944
2023-05-12	21.000	21.200	20.600	21.000	210.00	8,083
2023-05-11	21.000	21.000	20.050	20.800	208.00	10,210
2023-05-10	21.000	21.400	19.800	21.000	210.00	18,089
2023-05-09	21.500	22.000	19.760	20.300	203.00	43,584
2023-05-08	21.800	21.800	21.250	21.400	214.00	13,808
2023-05-05	21.750	21.950	21.150	21.700	217.00	17,237
2023-05-04	21.800	21.800	20.700	20.800	208.00	13,444
2023-05-03	21.800	21.800	20.800	21.000	210.00	22,816
2023-05-02	22.400	22.850	21.700	21.800	218.00	31,349
2023-04-28	22.800	22.900	22.150	22.500	225.00	36,048
2023-04-27	21.550	22.500	21.150	22.500	225.00	37,635
2023-04-26	21.500	21.950	21.300	21.500	215.00	18,001
2023-04-25	21.800	22.050	21.350	21.500	215.00	25,656
2023-04-24	22.350	22.650	21.800	22.000	220.00	18,640
2023-04-21	22.900	23.400	22.000	22.350	223.50	19,002
2023-04-20	23.300	23.850	22.650	22.700	227.00	24,007
2023-04-19	23.700	24.150	23.250	23.750	237.50	10,968
2023-04-18	24.500	25.000	23.700	23.700	237.00	33,334
2023-04-17	24.500	24.500	23.450	23.800	238.00	23,177
2023-04-14	23.250	24.100	23.100	24.100	241.00	17,025
2023-04-13	24.150	24.600	22.800	22.900	229.00	38,825
2023-04-12	22.850	24.200	22.250	24.200	242.00	30,952
2023-04-11	22.600	23.000	22.050	22.300	223.00	15,462
2023-04-05	22.700	23.150	21.750	22.400	224.00	26,013
2023-04-04	23.600	25.000	22.400	22.700	227.00	48,140
2023-04-03	26.500	26.500	23.350	23.450	234.50	143,843
2023-03-31	25.500	26.480	25.340	26.100	261.00	316,001
2023-03-30	24.700	25.980	24.700	25.680	256.80	28,235
2023-03-29	25.220	25.760	24.680	25.300	253.00	15,778
2023-03-28	25.420	25.820	24.720	24.720	247.20	16,642
2023-03-27	25.640	26.000	24.480	25.260	252.60	13,674
2023-03-24	25.440	26.020	24.720	24.880	248.80	23,199
2023-03-23	25.400	26.820	25.400	25.920	259.20	12,851
2023-03-22	26.880	26.880	25.900	26.360	263.60	11,846
2023-03-21	25.660	26.520	24.920	26.520	265.20	18,875
2023-03-20	25.220	26.540	24.000	25.620	256.20	43,004
2023-03-17	27.060	27.700	24.800	25.660	256.60	62,282
2023-03-16	29.000	29.000	26.160	26.960	269.60	66,754

← NewerPage 15 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.