Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.200	33.000	30.800	32.640	326.40	45,387
2022-04-04	32.000	32.640	30.900	30.900	309.00	39,967
2022-04-01	31.500	32.180	30.520	31.360	313.60	18,908
2022-03-31	32.500	32.500	31.120	32.000	320.00	23,620
2022-03-30	31.085	31.800	30.815	31.500	315.00	11,071
2022-03-29	30.990	32.095	30.705	31.045	310.45	20,320
2022-03-28	31.700	32.115	29.755	31.000	310.00	26,795
2022-03-25	32.800	32.995	31.020	31.415	314.15	28,576
2022-03-24	32.000	33.235	31.630	32.015	320.15	20,222
2022-03-23	33.205	33.795	32.005	33.035	330.35	26,874
2022-03-22	33.065	33.065	31.490	32.800	328.00	24,519
2022-03-21	34.000	34.000	31.820	31.820	318.20	35,208
2022-03-18	31.500	33.950	31.080	33.950	339.50	56,543
2022-03-17	32.000	32.400	30.115	31.000	310.00	24,027
2022-03-16	30.055	31.500	29.775	31.355	313.55	55,383
2022-03-15	30.685	30.900	28.510	28.900	289.00	54,512
2022-03-14	31.500	32.140	30.525	31.710	317.10	53,449
2022-03-11	28.490	34.555	28.450	32.000	320.00	193,374
2022-03-10	25.000	26.995	24.650	26.680	266.80	95,694
2022-03-09	23.800	24.900	23.650	24.470	244.70	54,743
2022-03-08	21.175	23.600	21.130	22.760	227.60	55,188
2022-03-07	20.700	21.795	19.702	21.200	212.00	57,956
2022-03-04	21.610	21.610	20.300	20.680	206.80	58,388
2022-03-03	22.735	23.520	21.605	22.135	221.35	27,941
2022-03-02	22.270	23.295	21.575	22.755	227.55	27,870
2022-03-01	24.560	25.000	22.415	22.505	225.05	42,391
2022-02-28	22.005	24.380	21.475	23.705	237.05	110,883
2022-02-25	20.400	23.400	20.055	22.355	223.55	55,996
2022-02-24	19.000	19.800	18.600	19.432	194.32	51,830
2022-02-23	20.595	21.300	20.000	20.245	202.45	47,419
2022-02-22	20.025	20.995	19.802	20.100	201.00	64,308
2022-02-21	22.035	22.610	20.695	21.400	214.00	67,790
2022-02-18	22.300	22.915	22.000	22.000	220.00	62,974
2022-02-17	23.290	23.895	22.405	22.405	224.05	72,498
2022-02-16	25.700	27.300	23.015	23.200	232.00	222,630
2022-02-15	27.250	27.250	22.900	24.845	248.45	185,962
2022-02-14	25.680	28.025	23.410	26.530	265.30	180,130
2022-02-11	23.000	25.290	21.205	24.830	248.30	207,348
2022-02-10	19.354	19.354	18.150	18.404	184.04	23,109
2022-02-09	17.850	18.896	17.600	18.696	186.96	42,374
2022-02-08	19.046	19.080	17.660	17.928	179.28	39,792
2022-02-07	21.000	21.000	18.606	19.066	190.66	33,855
2022-02-04	20.600	21.430	19.262	19.570	195.70	114,126
2022-02-03	21.520	21.620	20.005	20.010	200.10	31,711
2022-02-02	23.500	23.520	21.505	21.670	216.70	75,052
2022-02-01	25.000	27.995	21.620	22.380	223.80	227,379
2022-01-31	17.250	17.698	16.512	17.100	171.00	19,273
2022-01-28	16.550	17.406	15.842	16.000	160.00	12,480
2022-01-27	17.430	17.430	16.510	16.510	165.10	20,047
2022-01-26	15.868	18.700	15.868	17.800	178.00	37,498
2022-01-25	15.858	16.600	15.204	15.636	156.36	24,993
2022-01-24	17.612	17.694	15.002	15.002	150.02	34,758
2022-01-21	18.000	18.080	16.840	16.840	168.40	24,122
2022-01-20	16.700	18.476	16.700	18.410	184.10	23,402
2022-01-19	18.020	18.560	17.216	17.300	173.00	27,943
2022-01-18	19.200	19.428	18.510	18.584	185.84	20,092
2022-01-17	21.050	21.385	19.202	19.700	197.00	24,364
2022-01-14	22.100	22.100	20.505	20.505	205.05	20,566
2022-01-13	22.285	22.855	21.600	21.675	216.75	9,976
2022-01-12	23.000	23.000	22.015	22.250	222.50	8,000

← NewerPage 20 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.