Hexagon Purus As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	21.730	22.455	21.640	22.340	223.40	9,399
2022-01-10	22.640	22.870	21.500	21.500	215.00	13,941
2022-01-07	23.005	23.625	22.215	22.635	226.35	18,055
2022-01-06	23.660	23.660	22.900	23.105	231.05	14,108
2022-01-05	24.000	24.000	23.255	24.000	240.00	15,831
2022-01-04	24.195	24.840	23.780	23.805	238.05	29,102
2022-01-03	22.480	24.085	22.190	23.800	238.00	22,631
2021-12-30	21.800	22.000	20.620	21.600	216.00	128,383
2021-12-29	22.475	22.475	21.600	21.780	217.80	21,104
2021-12-28	22.500	22.925	22.125	22.500	225.00	20,191
2021-12-27	22.920	23.940	22.125	22.510	225.10	29,898
2021-12-23	23.610	24.460	22.245	22.425	224.25	42,791
2021-12-22	23.060	23.645	23.005	23.565	235.65	10,728
2021-12-21	23.000	24.400	23.000	23.610	236.10	17,267
2021-12-20	23.410	23.475	21.770	23.060	230.60	23,204
2021-12-17	23.960	23.985	23.360	23.410	234.10	16,762
2021-12-16	25.400	25.400	23.580	23.980	239.80	18,853
2021-12-15	24.275	25.190	24.010	24.010	240.10	12,764
2021-12-14	24.900	25.410	24.050	24.670	246.70	16,535
2021-12-13	25.000	25.800	24.830	24.830	248.30	15,679
2021-12-10	25.300	26.375	24.920	25.650	256.50	13,801
2021-12-09	27.500	27.500	25.065	25.415	254.15	12,655
2021-12-08	26.000	27.395	25.430	26.155	261.55	20,209
2021-12-07	26.005	26.510	25.300	25.935	259.35	15,127
2021-12-06	25.450	25.965	24.005	25.350	253.50	30,703
2021-12-03	26.585	26.585	25.005	25.005	250.05	22,263
2021-12-02	28.400	28.965	26.300	26.410	264.10	27,609
2021-12-01	28.000	28.750	28.000	28.750	287.50	7,245
2021-11-30	28.200	29.195	27.705	28.965	289.65	26,749
2021-11-29	27.700	29.240	27.700	28.740	287.40	13,784
2021-11-26	28.670	29.265	27.800	28.170	281.70	18,652
2021-11-25	28.400	30.260	28.400	29.385	293.85	10,308
2021-11-24	29.905	30.155	28.115	28.410	284.10	35,901
2021-11-23	30.500	31.105	29.900	30.275	302.75	13,513
2021-11-22	29.850	32.205	29.850	30.710	307.10	32,885
2021-11-19	31.000	31.000	29.535	29.915	299.15	14,008
2021-11-18	31.000	31.300	29.900	30.135	301.35	11,712
2021-11-17	30.750	30.900	29.625	30.900	309.00	11,162
2021-11-16	30.225	32.160	30.000	30.000	300.00	19,667
2021-11-15	31.400	31.595	30.205	30.720	307.20	15,472
2021-11-12	30.340	32.075	30.105	31.260	312.60	33,598
2021-11-11	30.500	30.505	30.050	30.250	302.50	6,602
2021-11-10	31.555	31.555	29.900	30.350	303.50	9,418
2021-11-09	30.400	31.495	30.090	31.275	312.75	38,696
2021-11-08	32.100	32.195	29.755	29.790	297.90	25,731
2021-11-05	29.495	32.070	28.565	32.070	320.70	28,166
2021-11-04	28.595	29.860	28.595	29.060	290.60	23,860
2021-11-03	31.600	31.680	28.205	28.220	282.20	34,703
2021-11-02	32.900	32.900	30.600	31.085	310.85	47,425
2021-11-01	31.500	32.295	30.020	30.690	306.90	20,513
2021-10-29	29.650	31.555	29.590	30.625	306.25	28,411
2021-10-28	29.200	30.195	28.575	29.400	294.00	9,658
2021-10-27	29.005	29.900	29.005	29.200	292.00	8,473
2021-10-26	29.000	30.050	27.905	29.995	299.95	27,649
2021-10-25	29.000	29.000	27.005	27.250	272.50	6,566
2021-10-22	30.000	30.165	27.615	28.315	283.15	13,000
2021-10-21	29.050	30.000	28.735	29.995	299.95	35,265

← NewerPage 21 of 21 · 1,257 trading days

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.