Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.590 | 1.590 | 1.500 | 1.503 | 15.030 | 29,235 |
| 2025-05-13 | 1.543 | 1.565 | 1.500 | 1.532 | 15.320 | 73,705 |
| 2025-05-12 | 1.510 | 1.600 | 1.435 | 1.500 | 15.000 | 188,402 |
| 2025-05-09 | 1.570 | 1.570 | 1.424 | 1.561 | 15.612 | 91,426 |
| 2025-05-08 | 1.540 | 1.570 | 1.476 | 1.570 | 15.700 | 40,461 |
| 2025-05-07 | 1.790 | 1.790 | 1.499 | 1.542 | 15.422 | 59,330 |
| 2025-05-06 | 1.300 | 1.600 | 1.261 | 1.560 | 15.600 | 160,137 |
| 2025-05-05 | 1.820 | 1.820 | 1.683 | 1.700 | 17.000 | 57,043 |
| 2025-05-02 | 1.880 | 1.980 | 1.830 | 1.831 | 18.310 | 35,517 |
| 2025-04-30 | 2.050 | 2.050 | 1.900 | 1.920 | 19.200 | 14,824 |
| 2025-04-29 | 1.980 | 2.081 | 1.920 | 2.001 | 20.010 | 62,015 |
| 2025-04-28 | 1.960 | 2.022 | 1.860 | 1.963 | 19.626 | 38,317 |
| 2025-04-25 | 2.100 | 2.145 | 1.940 | 1.950 | 19.500 | 122,787 |
| 2025-04-24 | 2.090 | 2.182 | 1.960 | 2.070 | 20.700 | 112,746 |
| 2025-04-23 | 1.876 | 2.180 | 1.842 | 2.180 | 21.800 | 186,702 |
| 2025-04-22 | 1.950 | 1.990 | 1.730 | 1.760 | 17.600 | 113,364 |
| 2025-04-16 | 1.899 | 1.950 | 1.814 | 1.891 | 18.914 | 54,863 |
| 2025-04-15 | 1.640 | 1.930 | 1.634 | 1.857 | 18.570 | 160,389 |
| 2025-04-14 | 1.700 | 1.717 | 1.596 | 1.600 | 16.002 | 43,695 |
| 2025-04-11 | 1.680 | 1.700 | 1.500 | 1.700 | 17.000 | 74,087 |
| 2025-04-10 | 1.800 | 1.800 | 1.500 | 1.633 | 16.334 | 80,049 |
| 2025-04-09 | 1.500 | 1.650 | 1.444 | 1.612 | 16.118 | 92,112 |
| 2025-04-08 | 1.950 | 1.960 | 1.500 | 1.571 | 15.710 | 151,336 |
| 2025-04-07 | 1.140 | 1.960 | 1.100 | 1.910 | 19.100 | 282,837 |
| 2025-04-04 | 1.280 | 1.290 | 1.114 | 1.166 | 11.660 | 117,209 |
| 2025-04-03 | 1.300 | 1.334 | 1.270 | 1.282 | 12.820 | 45,047 |
| 2025-04-02 | 1.300 | 1.350 | 1.294 | 1.322 | 13.220 | 37,567 |
| 2025-04-01 | 1.264 | 1.396 | 1.264 | 1.350 | 13.500 | 47,699 |
| 2025-03-31 | 1.334 | 1.366 | 1.218 | 1.338 | 13.380 | 100,516 |
| 2025-03-28 | 1.558 | 1.558 | 1.350 | 1.400 | 14.000 | 154,358 |
| 2025-03-27 | 1.414 | 1.540 | 1.390 | 1.504 | 15.040 | 145,389 |
| 2025-03-26 | 1.480 | 1.502 | 1.408 | 1.416 | 14.160 | 49,131 |
| 2025-03-25 | 1.400 | 1.528 | 1.400 | 1.478 | 14.780 | 114,319 |
| 2025-03-24 | 1.448 | 1.476 | 1.382 | 1.458 | 14.580 | 153,145 |
| 2025-03-21 | 1.696 | 1.702 | 1.400 | 1.400 | 14.000 | 561,220 |
| 2025-03-20 | 1.810 | 1.896 | 1.760 | 1.774 | 17.740 | 84,866 |
| 2025-03-19 | 1.898 | 1.910 | 1.820 | 1.822 | 18.220 | 39,812 |
| 2025-03-18 | 1.800 | 1.898 | 1.800 | 1.898 | 18.980 | 65,968 |
| 2025-03-17 | 1.872 | 1.910 | 1.820 | 1.820 | 18.200 | 75,491 |
| 2025-03-14 | 2.180 | 2.180 | 1.830 | 1.872 | 18.720 | 78,543 |
| 2025-03-13 | 1.782 | 2.080 | 1.782 | 1.944 | 19.440 | 182,885 |
| 2025-03-12 | 1.726 | 1.918 | 1.726 | 1.778 | 17.780 | 129,505 |
| 2025-03-11 | 1.722 | 1.800 | 1.710 | 1.710 | 17.100 | 20,754 |
| 2025-03-10 | 1.790 | 1.790 | 1.672 | 1.722 | 17.220 | 91,449 |
| 2025-03-07 | 1.738 | 1.840 | 1.640 | 1.800 | 18.000 | 130,862 |
| 2025-03-06 | 1.840 | 1.840 | 1.636 | 1.650 | 16.500 | 73,386 |
| 2025-03-05 | 1.696 | 1.812 | 1.690 | 1.742 | 17.420 | 140,051 |
| 2025-03-04 | 1.910 | 1.910 | 1.600 | 1.620 | 16.200 | 242,092 |
| 2025-03-03 | 1.882 | 1.978 | 1.852 | 1.900 | 19.000 | 36,256 |
| 2025-02-28 | 1.994 | 1.996 | 1.876 | 1.882 | 18.820 | 128,736 |
| 2025-02-27 | 1.920 | 2.180 | 1.890 | 2.015 | 20.150 | 489,254 |
| 2025-02-26 | 1.920 | 1.952 | 1.870 | 1.912 | 19.120 | 129,752 |
| 2025-02-25 | 1.880 | 1.992 | 1.852 | 1.914 | 19.140 | 91,944 |
| 2025-02-24 | 2.010 | 2.025 | 1.900 | 1.904 | 19.040 | 92,708 |
| 2025-02-21 | 2.065 | 2.080 | 2.000 | 2.005 | 20.050 | 61,893 |
| 2025-02-20 | 2.045 | 2.125 | 2.020 | 2.065 | 20.650 | 80,844 |
| 2025-02-19 | 2.040 | 2.190 | 2.035 | 2.130 | 21.300 | 88,602 |
| 2025-02-18 | 2.085 | 2.095 | 2.020 | 2.040 | 20.400 | 51,149 |
| 2025-02-17 | 2.035 | 2.145 | 2.035 | 2.110 | 21.100 | 121,276 |
| 2025-02-14 | 2.060 | 2.225 | 2.050 | 2.075 | 20.750 | 100,924 |
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.