Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	30.400	31.360	26.400	28.200	282.00	169,425
2023-03-14	27.120	28.080	26.940	27.340	273.40	43,762
2023-03-13	27.860	29.000	26.220	26.940	269.40	40,341
2023-03-10	28.000	28.500	27.260	27.600	276.00	34,035
2023-03-09	28.160	30.400	28.120	28.140	281.40	35,598
2023-03-08	28.260	28.900	28.000	28.160	281.60	33,445
2023-03-07	29.200	29.200	28.060	28.260	282.60	33,034
2023-03-06	30.200	30.700	28.660	28.820	288.20	43,199
2023-03-03	28.800	30.620	28.300	29.880	298.80	70,054
2023-03-02	27.500	29.500	27.200	28.860	288.60	2,191,296
2023-03-01	35.000	35.180	31.820	32.940	329.40	19,901
2023-02-28	33.740	36.000	33.740	35.020	350.20	29,475
2023-02-27	32.020	34.280	32.020	34.100	341.00	16,685
2023-02-24	32.000	32.700	31.340	31.920	319.20	13,929
2023-02-23	31.200	32.580	30.540	31.740	317.40	25,345
2023-02-22	29.520	31.460	29.500	31.460	314.60	41,470
2023-02-21	28.380	28.760	27.120	28.000	280.00	5,218
2023-02-20	27.320	28.800	27.000	28.300	283.00	7,945
2023-02-17	28.000	28.840	27.600	28.240	282.40	3,220
2023-02-16	28.900	29.180	27.300	28.440	284.40	8,539
2023-02-15	27.640	28.960	27.640	28.420	284.20	3,840
2023-02-14	29.260	29.280	27.820	28.400	284.00	10,294
2023-02-13	28.700	28.940	27.180	28.700	287.00	6,665
2023-02-10	27.500	29.000	26.600	28.760	287.60	36,391
2023-02-09	27.700	27.920	26.360	27.920	279.20	12,652
2023-02-08	28.600	28.600	24.860	27.960	279.60	17,187
2023-02-07	28.920	29.000	26.560	27.500	275.00	33,588
2023-02-06	28.700	29.680	28.240	29.680	296.80	18,103
2023-02-03	28.500	29.560	27.000	28.640	286.40	16,245
2023-02-02	26.700	28.160	26.500	28.160	281.60	19,163
2023-02-01	25.780	26.920	25.780	26.620	266.20	9,116
2023-01-31	26.100	26.880	25.920	26.120	261.20	7,001
2023-01-30	25.000	26.600	25.000	26.540	265.40	8,864
2023-01-27	25.700	25.700	24.540	25.500	255.00	5,429
2023-01-26	25.900	26.180	25.080	25.500	255.00	5,813
2023-01-25	25.640	25.900	25.000	25.540	255.40	6,849
2023-01-24	25.300	26.400	25.300	25.860	258.60	10,829
2023-01-23	25.360	25.800	25.000	25.280	252.80	9,969
2023-01-20	24.840	25.960	24.400	24.640	246.40	7,169
2023-01-19	26.700	26.700	24.500	24.780	247.80	7,227
2023-01-18	26.800	26.800	24.760	25.700	257.00	10,348
2023-01-17	26.100	26.800	25.040	25.960	259.60	7,410
2023-01-16	25.940	26.800	25.120	26.160	261.60	16,599
2023-01-13	25.480	25.740	24.700	25.260	252.60	8,015
2023-01-12	24.260	25.920	24.260	24.800	248.00	11,970
2023-01-11	24.420	24.880	24.000	24.280	242.80	6,477
2023-01-10	24.060	24.860	23.880	24.760	247.60	7,135
2023-01-09	22.520	24.360	22.520	24.360	243.60	11,858
2023-01-06	22.360	23.460	21.820	22.500	225.00	22,330
2023-01-05	22.100	23.380	22.100	22.740	227.40	20,898
2023-01-04	22.000	22.780	21.060	22.000	220.00	14,439
2023-01-03	21.100	23.880	20.760	20.900	209.00	20,010
2023-01-02	20.500	22.860	20.500	22.380	223.80	11,257
2022-12-30	21.260	21.980	20.600	20.700	207.00	12,434
2022-12-29	21.780	21.780	20.940	21.260	212.60	12,696
2022-12-28	22.400	23.660	21.540	21.780	217.80	5,540
2022-12-27	22.820	24.400	22.300	22.440	224.40	5,127
2022-12-23	24.280	24.280	22.020	22.500	225.00	6,573
2022-12-22	23.080	24.260	22.820	22.900	229.00	5,534
2022-12-21	22.600	24.900	22.600	24.000	240.00	11,344

← NewerPage 16 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.