Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	22.600	24.900	22.600	24.000	240.00	11,344
2022-12-20	24.500	24.500	22.400	22.500	225.00	12,380
2022-12-19	24.000	24.740	23.220	24.140	241.40	17,818
2022-12-16	23.500	25.500	23.480	23.780	237.80	30,157
2022-12-15	26.020	27.120	24.440	25.600	256.00	8,958
2022-12-14	28.000	28.000	26.840	27.000	270.00	3,799
2022-12-13	27.000	28.100	26.940	27.600	276.00	13,917
2022-12-12	25.000	27.400	25.000	27.080	270.80	8,589
2022-12-09	25.000	26.940	25.000	25.740	257.40	4,673
2022-12-08	25.540	25.980	25.000	25.220	252.20	5,643
2022-12-07	27.300	27.300	25.620	25.680	256.80	8,314
2022-12-06	25.920	27.300	25.780	25.780	257.80	5,778
2022-12-05	25.740	27.280	25.640	26.500	265.00	10,380
2022-12-02	25.580	26.400	24.060	25.820	258.20	7,813
2022-12-01	24.300	25.500	24.300	25.380	253.80	7,768
2022-11-30	25.000	25.400	23.500	24.040	240.40	13,459
2022-11-29	24.500	25.460	23.320	25.000	250.00	5,824
2022-11-28	25.500	25.500	24.420	24.740	247.40	3,782
2022-11-25	24.900	25.600	24.860	25.560	255.60	6,747
2022-11-24	24.880	24.880	23.980	24.860	248.60	7,459
2022-11-23	23.680	24.300	22.740	23.800	238.00	8,747
2022-11-22	22.700	23.700	22.540	23.680	236.80	8,722
2022-11-21	23.200	23.200	22.180	22.500	225.00	4,291
2022-11-18	21.200	22.360	21.000	22.240	222.40	4,733
2022-11-17	22.100	22.200	21.200	21.600	216.00	3,693
2022-11-16	23.400	23.400	22.020	22.120	221.20	8,952
2022-11-15	23.700	23.700	22.380	23.220	232.20	5,364
2022-11-14	22.620	23.700	22.240	23.700	237.00	8,322
2022-11-11	22.580	22.660	21.900	22.400	224.00	14,417
2022-11-10	21.300	22.100	20.140	22.000	220.00	10,495
2022-11-09	22.000	22.240	21.340	21.500	215.00	3,166
2022-11-08	23.000	23.000	21.300	21.980	219.80	12,657
2022-11-07	20.020	22.500	20.020	21.260	212.60	13,436
2022-11-04	19.200	21.340	19.200	21.000	210.00	10,373
2022-11-03	21.000	21.000	19.130	19.700	197.00	8,686
2022-11-02	21.700	21.700	20.400	20.440	204.40	5,974
2022-11-01	21.000	21.780	20.200	20.400	204.00	8,333
2022-10-31	20.020	21.500	20.020	20.160	201.60	14,470
2022-10-28	21.700	21.700	19.950	20.300	203.00	5,838
2022-10-27	20.000	21.320	19.100	21.280	212.80	15,982
2022-10-26	20.000	20.000	19.000	19.440	194.40	6,057
2022-10-25	19.500	20.480	18.680	19.000	190.00	12,488
2022-10-24	20.820	20.920	19.200	19.700	197.00	6,769
2022-10-21	20.900	20.900	19.200	20.800	208.00	10,083
2022-10-20	19.730	20.720	19.200	20.240	202.40	15,358
2022-10-19	21.400	21.400	19.510	20.040	200.40	16,048
2022-10-18	19.300	20.060	18.700	19.980	199.80	16,070
2022-10-17	19.300	19.300	18.240	18.710	187.10	8,252
2022-10-14	19.200	19.600	17.840	18.660	186.60	19,792
2022-10-13	17.810	18.080	16.520	17.460	174.60	18,510
2022-10-12	18.390	19.340	17.810	17.820	178.20	15,878
2022-10-11	19.230	20.940	17.900	18.700	187.00	10,206
2022-10-10	19.700	21.400	19.000	20.060	200.60	4,492
2022-10-07	21.200	21.980	19.710	20.400	204.00	5,868
2022-10-06	22.860	23.080	20.820	21.120	211.20	12,297
2022-10-05	20.500	22.600	20.340	22.600	226.00	16,571
2022-10-04	21.040	21.400	20.440	20.820	208.20	9,407
2022-10-03	18.990	21.400	18.990	19.920	199.20	6,425
2022-09-30	19.500	20.940	19.200	20.040	200.40	9,802
2022-09-29	19.200	19.960	19.200	19.200	192.00	7,553

← NewerPage 17 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.