Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.060 | 2.225 | 2.050 | 2.075 | 20.750 | 100,924 |
| 2025-02-13 | 1.966 | 2.230 | 1.966 | 2.060 | 20.600 | 181,799 |
| 2025-02-12 | 2.115 | 2.140 | 1.962 | 2.000 | 20.000 | 295,091 |
| 2025-02-11 | 2.475 | 2.575 | 2.050 | 2.120 | 21.200 | 950,533 |
| 2025-02-10 | 2.940 | 3.025 | 2.895 | 2.965 | 29.650 | 102,104 |
| 2025-02-07 | 2.925 | 2.930 | 2.805 | 2.875 | 28.750 | 61,786 |
| 2025-02-06 | 2.865 | 2.900 | 2.815 | 2.855 | 28.550 | 39,513 |
| 2025-02-05 | 2.900 | 3.015 | 2.825 | 2.865 | 28.650 | 99,169 |
| 2025-02-04 | 2.800 | 2.980 | 2.795 | 2.890 | 28.900 | 81,442 |
| 2025-02-03 | 2.860 | 2.860 | 2.630 | 2.790 | 27.900 | 116,317 |
| 2025-01-31 | 3.020 | 3.020 | 2.885 | 2.915 | 29.150 | 95,707 |
| 2025-01-30 | 2.905 | 3.200 | 2.900 | 3.055 | 30.550 | 346,371 |
| 2025-01-29 | 2.870 | 2.925 | 2.785 | 2.895 | 28.950 | 149,097 |
| 2025-01-28 | 2.710 | 2.965 | 2.710 | 2.830 | 28.300 | 239,600 |
| 2025-01-27 | 2.845 | 2.955 | 2.650 | 2.690 | 26.900 | 497,044 |
| 2025-01-24 | 3.525 | 3.630 | 3.000 | 3.100 | 31.000 | 1,023,106 |
| 2025-01-23 | 4.190 | 4.200 | 4.000 | 4.105 | 41.050 | 87,759 |
| 2025-01-22 | 4.275 | 4.320 | 4.130 | 4.190 | 41.900 | 111,174 |
| 2025-01-21 | 4.400 | 4.400 | 4.220 | 4.280 | 42.800 | 75,734 |
| 2025-01-20 | 4.700 | 4.700 | 4.370 | 4.420 | 44.200 | 115,234 |
| 2025-01-17 | 4.340 | 4.695 | 4.320 | 4.605 | 46.050 | 270,787 |
| 2025-01-16 | 4.475 | 4.505 | 4.175 | 4.175 | 41.750 | 127,559 |
| 2025-01-15 | 4.400 | 4.485 | 4.315 | 4.475 | 44.750 | 71,722 |
| 2025-01-14 | 4.395 | 4.495 | 4.260 | 4.295 | 42.950 | 154,805 |
| 2025-01-13 | 4.820 | 4.865 | 4.275 | 4.340 | 43.400 | 549,434 |
| 2025-01-10 | 5.000 | 5.070 | 4.850 | 4.860 | 48.600 | 102,082 |
| 2025-01-09 | 4.935 | 5.100 | 4.840 | 5.040 | 50.400 | 71,110 |
| 2025-01-08 | 5.240 | 5.370 | 5.060 | 5.070 | 50.700 | 100,742 |
| 2025-01-07 | 5.400 | 5.460 | 5.180 | 5.240 | 52.400 | 86,821 |
| 2025-01-06 | 5.400 | 5.690 | 5.330 | 5.330 | 53.300 | 155,948 |
| 2025-01-03 | 5.740 | 5.740 | 5.410 | 5.440 | 54.400 | 82,081 |
| 2025-01-02 | 5.600 | 5.850 | 5.600 | 5.750 | 57.500 | 69,595 |
| 2024-12-30 | 5.560 | 5.650 | 5.540 | 5.600 | 56.000 | 51,950 |
| 2024-12-27 | 5.440 | 5.670 | 5.420 | 5.560 | 55.600 | 70,303 |
| 2024-12-23 | 5.340 | 5.450 | 5.250 | 5.440 | 54.400 | 89,431 |
| 2024-12-20 | 5.040 | 5.340 | 5.000 | 5.340 | 53.400 | 221,756 |
| 2024-12-19 | 5.010 | 5.190 | 4.990 | 5.110 | 51.100 | 72,898 |
| 2024-12-18 | 5.170 | 5.330 | 5.140 | 5.220 | 52.200 | 56,633 |
| 2024-12-17 | 5.220 | 5.340 | 5.140 | 5.190 | 51.900 | 80,210 |
| 2024-12-16 | 5.510 | 5.530 | 5.250 | 5.260 | 52.600 | 116,808 |
| 2024-12-13 | 5.460 | 5.640 | 5.420 | 5.600 | 56.000 | 57,953 |
| 2024-12-12 | 5.800 | 5.800 | 5.470 | 5.500 | 55.000 | 100,612 |
| 2024-12-11 | 5.900 | 5.920 | 5.720 | 5.750 | 57.500 | 70,464 |
| 2024-12-10 | 5.870 | 5.970 | 5.760 | 5.950 | 59.500 | 78,231 |
| 2024-12-09 | 6.020 | 6.160 | 5.790 | 5.870 | 58.700 | 131,841 |
| 2024-12-06 | 5.700 | 6.070 | 5.670 | 5.990 | 59.900 | 200,476 |
| 2024-12-05 | 5.500 | 5.770 | 5.380 | 5.670 | 56.700 | 147,173 |
| 2024-12-04 | 5.200 | 5.530 | 5.200 | 5.420 | 54.200 | 95,049 |
| 2024-12-03 | 5.480 | 5.510 | 5.290 | 5.310 | 53.100 | 46,216 |
| 2024-12-02 | 5.500 | 5.600 | 5.420 | 5.480 | 54.800 | 83,064 |
| 2024-11-29 | 5.300 | 5.560 | 5.250 | 5.520 | 55.200 | 235,262 |
| 2024-11-28 | 5.550 | 5.640 | 5.310 | 5.410 | 54.100 | 193,733 |
| 2024-11-27 | 5.380 | 5.550 | 5.290 | 5.530 | 55.300 | 180,249 |
| 2024-11-26 | 5.310 | 5.370 | 5.120 | 5.270 | 52.700 | 138,800 |
| 2024-11-25 | 5.200 | 5.380 | 5.000 | 5.350 | 53.500 | 159,546 |
| 2024-11-22 | 4.995 | 5.360 | 4.860 | 5.200 | 52.000 | 219,601 |
| 2024-11-21 | 4.850 | 5.060 | 4.775 | 4.995 | 49.950 | 104,938 |
| 2024-11-20 | 5.070 | 5.150 | 4.845 | 4.845 | 48.450 | 157,866 |
| 2024-11-19 | 5.410 | 5.410 | 4.940 | 5.070 | 50.700 | 408,798 |
| 2024-11-18 | 5.550 | 5.800 | 5.400 | 5.500 | 55.000 | 111,809 |
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.