Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.500 | 1.650 | 1.440 | 1.650 | 16.500 | 41,906 |
| 2026-01-29 | 1.660 | 1.660 | 1.440 | 1.440 | 14.400 | 58,022 |
| 2026-01-28 | 1.572 | 1.698 | 1.400 | 1.548 | 15.480 | 102,562 |
| 2026-01-27 | 1.696 | 1.698 | 1.630 | 1.696 | 16.960 | 12,958 |
| 2026-01-26 | 1.600 | 1.696 | 1.550 | 1.696 | 16.960 | 14,594 |
| 2026-01-23 | 1.638 | 1.638 | 1.506 | 1.540 | 15.400 | 25,100 |
| 2026-01-22 | 1.542 | 1.636 | 1.508 | 1.636 | 16.360 | 18,939 |
| 2026-01-21 | 1.580 | 1.582 | 1.534 | 1.542 | 15.420 | 9,582 |
| 2026-01-20 | 1.572 | 1.600 | 1.502 | 1.580 | 15.800 | 5,326 |
| 2026-01-19 | 1.650 | 1.650 | 1.552 | 1.612 | 16.120 | 20,474 |
| 2026-01-16 | 1.662 | 1.700 | 1.656 | 1.672 | 16.720 | 6,847 |
| 2026-01-15 | 1.650 | 1.690 | 1.602 | 1.650 | 16.500 | 11,756 |
| 2026-01-14 | 1.526 | 1.572 | 1.526 | 1.570 | 15.700 | 8,824 |
| 2026-01-13 | 1.510 | 1.650 | 1.506 | 1.554 | 15.540 | 52,782 |
| 2026-01-12 | 1.550 | 1.550 | 1.352 | 1.352 | 13.520 | 18,214 |
| 2026-01-09 | 1.420 | 1.538 | 1.420 | 1.490 | 14.900 | 95,790 |
| 2026-01-08 | 1.440 | 1.490 | 1.420 | 1.488 | 14.880 | 31,333 |
| 2026-01-07 | 1.400 | 1.454 | 1.364 | 1.436 | 14.360 | 20,743 |
| 2026-01-06 | 1.326 | 1.428 | 1.326 | 1.364 | 13.640 | 26,421 |
| 2026-01-05 | 1.380 | 1.386 | 1.320 | 1.320 | 13.200 | 51,730 |
| 2026-01-02 | 1.400 | 1.458 | 1.384 | 1.390 | 13.900 | 29,281 |
| 2025-12-30 | 1.390 | 1.432 | 1.390 | 1.430 | 14.300 | 29,854 |
| 2025-12-29 | 1.450 | 1.450 | 1.358 | 1.420 | 14.200 | 60,719 |
| 2025-12-23 | 1.400 | 1.450 | 1.328 | 1.450 | 14.500 | 64,615 |
| 2025-12-22 | 1.500 | 1.518 | 1.410 | 1.410 | 14.100 | 66,491 |
| 2025-12-19 | 1.520 | 1.552 | 1.520 | 1.520 | 15.200 | 13,646 |
| 2025-12-18 | 1.600 | 1.600 | 1.540 | 1.552 | 15.520 | 35,304 |
| 2025-12-17 | 1.592 | 1.620 | 1.590 | 1.600 | 16.000 | 19,035 |
| 2025-12-16 | 1.650 | 1.650 | 1.598 | 1.598 | 15.980 | 32,587 |
| 2025-12-15 | 1.592 | 1.690 | 1.592 | 1.640 | 16.400 | 10,143 |
| 2025-12-12 | 1.652 | 1.700 | 1.646 | 1.646 | 16.460 | 18,797 |
| 2025-12-11 | 1.700 | 1.700 | 1.650 | 1.650 | 16.500 | 8,924 |
| 2025-12-10 | 1.700 | 1.868 | 1.622 | 1.622 | 16.220 | 108,834 |
| 2025-12-09 | 1.720 | 1.720 | 1.670 | 1.674 | 16.740 | 6,073 |
| 2025-12-08 | 1.700 | 1.740 | 1.676 | 1.684 | 16.840 | 24,934 |
| 2025-12-05 | 1.662 | 1.726 | 1.660 | 1.690 | 16.900 | 71,272 |
| 2025-12-04 | 1.660 | 1.700 | 1.660 | 1.700 | 17.000 | 16,197 |
| 2025-12-03 | 1.800 | 1.800 | 1.664 | 1.680 | 16.800 | 16,520 |
| 2025-12-02 | 1.632 | 1.726 | 1.612 | 1.700 | 17.000 | 33,904 |
| 2025-12-01 | 1.590 | 1.748 | 1.590 | 1.740 | 17.400 | 75,531 |
| 2025-11-28 | 1.720 | 1.750 | 1.582 | 1.582 | 15.820 | 299,645 |
| 2025-11-27 | 1.712 | 1.798 | 1.670 | 1.670 | 16.700 | 41,683 |
| 2025-11-26 | 1.888 | 1.888 | 1.710 | 1.710 | 17.100 | 36,782 |
| 2025-11-25 | 1.750 | 1.840 | 1.750 | 1.800 | 18.000 | 9,208 |
| 2025-11-24 | 1.800 | 1.888 | 1.766 | 1.888 | 18.880 | 36,122 |
| 2025-11-21 | 1.810 | 1.886 | 1.810 | 1.810 | 18.100 | 13,575 |
| 2025-11-20 | 1.822 | 1.882 | 1.786 | 1.810 | 18.100 | 19,211 |
| 2025-11-19 | 1.750 | 1.876 | 1.750 | 1.822 | 18.220 | 7,373 |
| 2025-11-18 | 1.700 | 1.820 | 1.700 | 1.750 | 17.500 | 12,813 |
| 2025-11-17 | 1.700 | 1.828 | 1.700 | 1.710 | 17.100 | 16,982 |
| 2025-11-14 | 1.910 | 1.910 | 1.760 | 1.774 | 17.740 | 14,788 |
| 2025-11-13 | 1.900 | 1.972 | 1.870 | 1.910 | 19.100 | 32,969 |
| 2025-11-12 | 1.800 | 1.894 | 1.800 | 1.870 | 18.700 | 6,182 |
| 2025-11-11 | 1.824 | 1.864 | 1.814 | 1.814 | 18.140 | 19,783 |
| 2025-11-10 | 1.750 | 1.978 | 1.750 | 1.900 | 19.000 | 19,860 |
| 2025-11-07 | 1.700 | 1.750 | 1.686 | 1.750 | 17.500 | 20,748 |
| 2025-11-06 | 1.800 | 1.800 | 1.720 | 1.720 | 17.200 | 28,847 |
| 2025-11-05 | 1.800 | 1.810 | 1.734 | 1.734 | 17.340 | 13,116 |
| 2025-11-04 | 1.880 | 1.958 | 1.734 | 1.734 | 17.340 | 39,172 |
| 2025-11-03 | 2.070 | 2.070 | 1.900 | 2.000 | 20.000 | 16,168 |
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.