Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.000	20.000	18.710	19.380	193.80	9,756
2022-09-27	20.600	20.600	19.200	19.500	195.00	7,295
2022-09-26	17.740	19.990	17.740	19.480	194.80	10,250
2022-09-23	18.190	19.630	17.510	18.340	183.40	19,496
2022-09-22	19.790	19.920	18.620	18.900	189.00	15,627
2022-09-21	19.070	20.580	19.000	19.580	195.80	19,266
2022-09-20	21.700	21.700	18.730	19.110	191.10	22,530
2022-09-19	21.700	21.700	19.260	19.410	194.10	36,475
2022-09-16	22.700	22.700	20.660	20.660	206.60	42,582
2022-09-15	22.900	22.900	21.740	22.800	228.00	7,447
2022-09-14	21.240	22.900	21.240	22.240	222.40	7,460
2022-09-13	23.600	25.700	22.020	23.160	231.60	9,741
2022-09-12	23.420	23.800	22.840	23.500	235.00	6,833
2022-09-09	23.000	23.700	22.540	22.720	227.20	12,837
2022-09-08	22.720	24.900	22.620	23.580	235.80	13,997
2022-09-07	23.420	23.440	21.140	22.380	223.80	17,693
2022-09-06	23.000	23.500	21.800	22.020	220.20	12,430
2022-09-05	23.860	24.440	23.000	23.520	235.20	7,184
2022-09-02	24.000	24.500	23.900	23.900	239.00	7,386
2022-09-01	23.700	24.680	23.700	24.180	241.80	14,619
2022-08-31	24.000	25.000	24.000	24.660	246.60	11,808
2022-08-30	24.100	25.580	24.100	24.860	248.60	13,247
2022-08-29	23.780	24.760	23.620	24.500	245.00	29,974
2022-08-26	25.000	25.000	24.200	24.500	245.00	23,636
2022-08-25	24.960	25.120	23.660	24.620	246.20	30,941
2022-08-24	25.500	25.500	24.500	24.860	248.60	10,532
2022-08-23	24.100	24.940	23.920	24.420	244.20	12,791
2022-08-22	24.760	24.980	23.620	24.080	240.80	22,337
2022-08-19	27.000	27.000	25.620	25.660	256.60	13,593
2022-08-18	26.860	27.400	26.080	26.560	265.60	8,853
2022-08-17	28.000	28.260	26.720	26.720	267.20	9,734
2022-08-16	28.860	29.220	27.060	27.940	279.40	19,464
2022-08-15	28.020	29.200	26.980	27.600	276.00	13,147
2022-08-12	29.200	29.200	27.960	28.020	280.20	12,154
2022-08-11	27.700	28.800	27.700	28.500	285.00	9,389
2022-08-10	28.800	28.800	26.400	27.680	276.80	26,505
2022-08-09	29.600	29.600	28.020	28.100	281.00	23,015
2022-08-08	30.300	30.700	29.580	29.920	299.20	22,505
2022-08-05	29.540	30.380	28.980	29.920	299.20	12,696
2022-08-04	29.900	30.580	29.040	29.960	299.60	28,113
2022-08-03	29.900	30.180	29.500	29.640	296.40	29,234
2022-08-02	28.100	29.600	28.100	29.520	295.20	21,597
2022-08-01	27.720	27.900	27.400	27.800	278.00	7,940
2022-07-29	27.440	27.840	26.240	27.760	277.60	25,929
2022-07-28	26.780	27.420	26.040	27.000	270.00	21,588
2022-07-27	26.500	26.900	26.040	26.280	262.80	6,238
2022-07-26	26.800	27.420	26.580	26.620	266.20	7,597
2022-07-25	26.580	27.680	26.480	27.180	271.80	12,135
2022-07-22	26.240	27.880	25.700	27.340	273.40	23,222
2022-07-21	25.700	26.340	25.700	26.000	260.00	27,804
2022-07-20	26.000	26.020	25.480	25.800	258.00	14,915
2022-07-19	25.980	26.000	25.260	25.900	259.00	21,292
2022-07-18	25.500	25.920	24.740	25.520	255.20	22,480
2022-07-15	26.000	26.000	24.540	24.540	245.40	9,280
2022-07-14	26.760	26.760	24.980	25.380	253.80	7,560
2022-07-13	26.000	26.660	24.900	25.380	253.80	10,691
2022-07-12	26.300	27.560	26.200	26.940	269.40	7,741
2022-07-11	26.800	29.820	26.200	27.720	277.20	19,433
2022-07-08	25.700	26.860	25.000	26.840	268.40	8,663
2022-07-07	24.900	25.980	24.300	25.700	257.00	10,492

← NewerPage 18 of 22 · 1,262 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.