Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	24.900	25.980	24.300	25.700	257.00	10,492
2022-07-06	24.100	24.520	23.040	24.260	242.60	22,726
2022-07-05	26.000	26.000	23.500	24.220	242.20	6,014
2022-07-04	27.000	27.000	25.120	25.400	254.00	4,185
2022-07-01	25.000	25.920	24.500	24.700	247.00	23,093
2022-06-30	27.500	27.500	25.040	25.520	255.20	16,799
2022-06-29	27.220	27.840	25.820	27.360	273.60	12,950
2022-06-28	28.340	28.880	27.000	28.300	283.00	6,343
2022-06-27	27.500	28.900	25.980	28.180	281.80	6,046
2022-06-24	26.500	27.960	26.380	27.960	279.60	16,962
2022-06-23	27.540	27.540	25.760	25.760	257.60	15,337
2022-06-22	28.500	28.500	26.340	27.740	277.40	10,705
2022-06-21	29.500	29.980	27.280	28.460	284.60	12,362
2022-06-20	26.600	28.700	26.600	28.240	282.40	21,760
2022-06-17	27.320	28.400	26.300	27.680	276.80	33,332
2022-06-16	29.000	30.080	27.320	27.820	278.20	13,594
2022-06-15	29.100	29.160	26.360	27.760	277.60	19,500
2022-06-14	27.160	29.400	27.160	29.140	291.40	26,371
2022-06-13	29.600	29.600	27.060	27.080	270.80	33,200
2022-06-10	32.080	33.000	30.040	30.040	300.40	18,931
2022-06-09	34.740	35.420	33.040	33.340	333.40	16,008
2022-06-08	32.360	35.000	32.300	34.740	347.40	30,047
2022-06-07	34.400	34.400	32.100	32.520	325.20	17,036
2022-06-03	34.000	34.720	33.100	33.360	333.60	8,481
2022-06-02	33.600	34.460	33.040	33.800	338.00	20,294
2022-06-01	32.340	33.200	32.160	32.920	329.20	20,324
2022-05-31	34.180	34.180	31.060	31.420	314.20	58,835
2022-05-30	33.000	34.400	32.480	32.880	328.80	17,118
2022-05-27	31.500	32.440	30.860	32.440	324.40	17,560
2022-05-25	26.780	31.500	26.780	31.420	314.20	79,624
2022-05-24	36.500	36.500	34.560	35.220	352.20	13,502
2022-05-23	34.200	36.600	34.120	35.480	354.80	12,461
2022-05-20	35.000	35.880	34.080	34.400	344.00	14,106
2022-05-19	30.820	35.000	30.800	35.000	350.00	29,804
2022-05-18	31.400	32.780	31.400	32.300	323.00	19,831
2022-05-16	31.460	31.600	30.300	31.280	312.80	17,205
2022-05-13	28.820	31.740	28.820	31.740	317.40	34,017
2022-05-12	26.500	27.980	25.280	27.520	275.20	39,394
2022-05-11	28.300	29.940	27.000	27.000	270.00	42,600
2022-05-10	27.800	27.980	26.100	27.280	272.80	56,472
2022-05-09	34.000	34.560	29.000	29.260	292.60	29,177
2022-05-06	33.680	34.800	32.160	32.960	329.60	28,333
2022-05-05	34.260	35.900	33.740	35.700	357.00	11,283
2022-05-04	32.640	34.600	32.640	34.260	342.60	13,061
2022-05-03	33.380	33.940	32.660	32.660	326.60	16,901
2022-05-02	35.500	35.860	33.220	33.540	335.40	23,331
2022-04-29	33.600	36.600	33.600	36.520	365.20	32,546
2022-04-28	34.020	34.940	33.820	34.040	340.40	15,171
2022-04-27	35.160	36.300	34.100	34.100	341.00	17,021
2022-04-26	35.500	37.380	35.500	36.500	365.00	19,178
2022-04-25	34.700	36.000	34.640	35.500	355.00	17,670
2022-04-22	36.820	37.760	33.720	36.100	361.00	53,095
2022-04-21	39.300	39.300	36.860	37.000	370.00	45,409
2022-04-20	39.860	40.640	38.200	38.520	385.20	34,433
2022-04-19	43.600	44.000	38.020	38.400	384.00	70,166
2022-04-13	36.960	41.660	36.660	41.500	415.00	66,958
2022-04-12	36.120	39.000	35.940	36.760	367.60	63,395
2022-04-11	34.500	37.200	34.000	37.160	371.60	74,258
2022-04-08	32.800	34.300	31.980	33.800	338.00	60,211
2022-04-07	31.500	32.560	30.560	32.560	325.60	26,492

← NewerPage 19 of 22 · 1,263 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.