Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.900 | 2.155 | 1.832 | 2.035 | 20.350 | 146,826 |
| 2025-10-30 | 1.950 | 1.950 | 1.810 | 1.810 | 18.100 | 16,586 |
| 2025-10-29 | 1.920 | 1.920 | 1.786 | 1.900 | 19.000 | 22,405 |
| 2025-10-28 | 1.736 | 1.798 | 1.736 | 1.786 | 17.860 | 24,920 |
| 2025-10-27 | 1.660 | 1.830 | 1.660 | 1.734 | 17.340 | 31,047 |
| 2025-10-24 | 1.650 | 1.790 | 1.650 | 1.650 | 16.500 | 33,132 |
| 2025-10-23 | 1.700 | 1.734 | 1.660 | 1.680 | 16.800 | 14,926 |
| 2025-10-22 | 1.850 | 1.850 | 1.662 | 1.700 | 17.000 | 83,472 |
| 2025-10-21 | 2.100 | 2.100 | 1.774 | 1.774 | 17.740 | 109,700 |
| 2025-10-20 | 2.240 | 2.240 | 2.055 | 2.145 | 21.450 | 42,037 |
| 2025-10-17 | 2.240 | 2.240 | 2.000 | 2.150 | 21.500 | 23,396 |
| 2025-10-16 | 1.800 | 2.240 | 1.800 | 2.240 | 22.400 | 69,405 |
| 2025-10-15 | 1.940 | 1.940 | 1.806 | 1.892 | 18.920 | 8,209 |
| 2025-10-14 | 1.810 | 1.950 | 1.810 | 1.950 | 19.500 | 7,200 |
| 2025-10-13 | 1.990 | 1.990 | 1.960 | 1.982 | 19.820 | 5,777 |
| 2025-10-10 | 1.916 | 1.976 | 1.904 | 1.960 | 19.600 | 18,377 |
| 2025-10-09 | 1.820 | 1.996 | 1.804 | 1.994 | 19.940 | 21,689 |
| 2025-10-08 | 1.880 | 1.880 | 1.800 | 1.810 | 18.100 | 8,254 |
| 2025-10-07 | 1.984 | 2.025 | 1.872 | 1.872 | 18.720 | 23,555 |
| 2025-10-06 | 1.720 | 2.070 | 1.716 | 1.982 | 19.820 | 93,406 |
| 2025-10-03 | 1.650 | 1.720 | 1.650 | 1.710 | 17.100 | 11,685 |
| 2025-10-02 | 1.710 | 1.766 | 1.686 | 1.710 | 17.100 | 13,428 |
| 2025-10-01 | 1.710 | 1.710 | 1.650 | 1.680 | 16.800 | 11,341 |
| 2025-09-30 | 1.750 | 1.778 | 1.700 | 1.700 | 17.000 | 18,567 |
| 2025-09-29 | 1.826 | 1.936 | 1.774 | 1.774 | 17.740 | 24,216 |
| 2025-09-26 | 1.860 | 2.200 | 1.860 | 1.902 | 19.020 | 102,275 |
| 2025-09-25 | 1.638 | 1.910 | 1.638 | 1.830 | 18.300 | 51,772 |
| 2025-09-24 | 1.600 | 1.690 | 1.600 | 1.638 | 16.380 | 26,076 |
| 2025-09-23 | 1.500 | 1.674 | 1.500 | 1.640 | 16.400 | 30,480 |
| 2025-09-22 | 1.500 | 1.522 | 1.458 | 1.522 | 15.220 | 17,386 |
| 2025-09-19 | 1.512 | 1.588 | 1.512 | 1.522 | 15.220 | 15,278 |
| 2025-09-18 | 1.674 | 1.674 | 1.520 | 1.520 | 15.200 | 18,251 |
| 2025-09-17 | 1.576 | 1.608 | 1.510 | 1.560 | 15.600 | 62,252 |
| 2025-09-16 | 1.582 | 1.640 | 1.580 | 1.594 | 15.940 | 25,520 |
| 2025-09-15 | 1.650 | 1.660 | 1.582 | 1.582 | 15.820 | 20,990 |
| 2025-09-12 | 1.600 | 1.650 | 1.580 | 1.650 | 16.500 | 16,038 |
| 2025-09-11 | 1.590 | 1.596 | 1.560 | 1.590 | 15.900 | 9,313 |
| 2025-09-10 | 1.620 | 1.620 | 1.590 | 1.592 | 15.920 | 14,719 |
| 2025-09-09 | 1.554 | 1.624 | 1.554 | 1.620 | 16.200 | 18,328 |
| 2025-09-08 | 1.532 | 1.618 | 1.530 | 1.584 | 15.840 | 39,418 |
| 2025-09-05 | 1.590 | 1.638 | 1.526 | 1.564 | 15.640 | 45,616 |
| 2025-09-04 | 1.600 | 1.642 | 1.564 | 1.594 | 15.940 | 58,687 |
| 2025-09-03 | 1.634 | 1.650 | 1.584 | 1.650 | 16.500 | 45,163 |
| 2025-09-02 | 1.650 | 1.710 | 1.622 | 1.684 | 16.840 | 79,284 |
| 2025-09-01 | 1.750 | 1.776 | 1.586 | 1.586 | 15.860 | 44,356 |
| 2025-08-29 | 1.840 | 1.850 | 1.750 | 1.750 | 17.500 | 17,123 |
| 2025-08-28 | 1.750 | 1.830 | 1.750 | 1.828 | 18.280 | 16,200 |
| 2025-08-27 | 1.830 | 1.830 | 1.776 | 1.828 | 18.280 | 6,677 |
| 2025-08-26 | 1.750 | 1.840 | 1.750 | 1.810 | 18.100 | 20,938 |
| 2025-08-25 | 1.788 | 1.840 | 1.780 | 1.792 | 17.920 | 7,698 |
| 2025-08-22 | 1.762 | 1.792 | 1.762 | 1.774 | 17.740 | 3,619 |
| 2025-08-21 | 1.870 | 1.884 | 1.762 | 1.762 | 17.620 | 22,144 |
| 2025-08-20 | 1.850 | 1.884 | 1.780 | 1.852 | 18.520 | 12,892 |
| 2025-08-19 | 1.890 | 1.890 | 1.766 | 1.826 | 18.260 | 10,637 |
| 2025-08-18 | 1.850 | 1.850 | 1.760 | 1.760 | 17.600 | 10,691 |
| 2025-08-15 | 1.750 | 1.832 | 1.712 | 1.800 | 18.000 | 59,906 |
| 2025-08-14 | 1.890 | 1.926 | 1.748 | 1.750 | 17.500 | 86,053 |
| 2025-08-13 | 1.910 | 1.956 | 1.910 | 1.918 | 19.180 | 15,322 |
| 2025-08-12 | 1.850 | 1.942 | 1.850 | 1.900 | 19.000 | 19,248 |
| 2025-08-11 | 2.110 | 2.110 | 1.900 | 1.900 | 19.000 | 29,661 |
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.