Hexagon Purus As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.420 | 5.660 | 5.390 | 5.550 | 55.500 | 102,201 |
| 2024-11-14 | 5.230 | 5.390 | 5.080 | 5.390 | 53.900 | 97,670 |
| 2024-11-13 | 5.400 | 5.400 | 5.110 | 5.140 | 51.400 | 188,312 |
| 2024-11-12 | 5.900 | 5.990 | 5.350 | 5.370 | 53.700 | 217,938 |
| 2024-11-11 | 6.000 | 6.240 | 5.960 | 5.980 | 59.800 | 99,763 |
| 2024-11-08 | 5.840 | 6.040 | 5.630 | 6.000 | 60.000 | 114,107 |
| 2024-11-07 | 5.800 | 6.170 | 5.800 | 5.890 | 58.900 | 218,381 |
| 2024-11-06 | 5.980 | 6.110 | 5.660 | 5.710 | 57.100 | 241,297 |
| 2024-11-05 | 6.290 | 6.460 | 6.070 | 6.080 | 60.800 | 134,585 |
| 2024-11-04 | 6.420 | 6.500 | 6.100 | 6.100 | 61.000 | 180,795 |
| 2024-11-01 | 6.850 | 6.980 | 6.430 | 6.480 | 64.800 | 146,282 |
| 2024-10-31 | 7.420 | 7.430 | 6.700 | 6.900 | 69.000 | 350,302 |
| 2024-10-30 | 7.400 | 7.940 | 7.400 | 7.720 | 77.200 | 21,452 |
| 2024-10-29 | 7.980 | 8.070 | 7.560 | 7.640 | 76.400 | 46,478 |
| 2024-10-28 | 7.610 | 8.030 | 7.530 | 7.940 | 79.400 | 81,543 |
| 2024-10-25 | 7.700 | 7.700 | 7.300 | 7.540 | 75.400 | 60,425 |
| 2024-10-24 | 7.610 | 7.790 | 7.470 | 7.470 | 74.700 | 22,484 |
| 2024-10-23 | 7.500 | 7.780 | 7.330 | 7.700 | 77.000 | 45,310 |
| 2024-10-22 | 7.430 | 7.520 | 7.190 | 7.510 | 75.100 | 36,677 |
| 2024-10-21 | 7.630 | 7.650 | 7.400 | 7.510 | 75.100 | 35,197 |
| 2024-10-18 | 7.980 | 7.980 | 7.560 | 7.630 | 76.300 | 38,767 |
| 2024-10-17 | 7.500 | 7.860 | 7.500 | 7.750 | 77.500 | 36,453 |
| 2024-10-16 | 8.000 | 8.000 | 7.580 | 7.610 | 76.100 | 62,074 |
| 2024-10-15 | 7.880 | 8.160 | 7.690 | 7.960 | 79.600 | 79,457 |
| 2024-10-14 | 8.100 | 8.230 | 7.830 | 7.920 | 79.200 | 47,986 |
| 2024-10-11 | 7.500 | 8.130 | 7.500 | 7.930 | 79.300 | 112,048 |
| 2024-10-10 | 8.460 | 8.460 | 7.800 | 7.820 | 78.200 | 95,901 |
| 2024-10-09 | 8.760 | 8.760 | 8.400 | 8.460 | 84.600 | 60,313 |
| 2024-10-08 | 8.960 | 9.000 | 8.730 | 8.760 | 87.600 | 31,409 |
| 2024-10-07 | 9.300 | 9.300 | 8.750 | 8.960 | 89.600 | 95,981 |
| 2024-10-04 | 9.700 | 9.840 | 8.920 | 9.370 | 93.700 | 459,395 |
| 2024-10-03 | 11.760 | 11.760 | 11.040 | 11.360 | 113.60 | 32,172 |
| 2024-10-02 | 11.840 | 12.220 | 10.920 | 11.220 | 112.20 | 133,368 |
| 2024-10-01 | 11.880 | 12.140 | 11.640 | 11.960 | 119.60 | 118,110 |
| 2024-09-30 | 10.660 | 11.700 | 10.600 | 11.700 | 117.00 | 148,224 |
| 2024-09-27 | 9.330 | 11.140 | 9.330 | 10.840 | 108.40 | 311,751 |
| 2024-09-26 | 9.620 | 10.000 | 9.250 | 9.300 | 93.000 | 55,605 |
| 2024-09-25 | 9.500 | 9.760 | 9.250 | 9.470 | 94.700 | 24,861 |
| 2024-09-24 | 9.700 | 9.910 | 9.520 | 9.650 | 96.500 | 44,191 |
| 2024-09-23 | 9.850 | 10.040 | 9.740 | 9.850 | 98.500 | 18,580 |
| 2024-09-20 | 10.500 | 10.500 | 9.950 | 9.980 | 99.800 | 40,303 |
| 2024-09-19 | 10.400 | 10.580 | 10.280 | 10.280 | 102.80 | 29,939 |
| 2024-09-18 | 10.500 | 10.660 | 10.360 | 10.360 | 103.60 | 17,560 |
| 2024-09-17 | 10.240 | 10.600 | 10.080 | 10.520 | 105.20 | 41,308 |
| 2024-09-16 | 10.180 | 10.440 | 9.990 | 10.320 | 103.20 | 20,033 |
| 2024-09-13 | 10.000 | 10.180 | 9.600 | 10.160 | 101.60 | 22,894 |
| 2024-09-12 | 9.350 | 10.200 | 9.350 | 9.830 | 98.300 | 61,254 |
| 2024-09-11 | 9.640 | 9.690 | 9.270 | 9.270 | 92.700 | 12,690 |
| 2024-09-10 | 9.520 | 9.650 | 9.380 | 9.410 | 94.100 | 22,186 |
| 2024-09-09 | 9.040 | 9.790 | 9.040 | 9.520 | 95.200 | 37,906 |
| 2024-09-06 | 9.160 | 9.330 | 9.000 | 9.020 | 90.200 | 27,083 |
| 2024-09-05 | 9.450 | 9.650 | 9.270 | 9.310 | 93.100 | 45,308 |
| 2024-09-04 | 9.360 | 9.590 | 9.160 | 9.590 | 95.900 | 61,205 |
| 2024-09-03 | 10.000 | 10.080 | 9.480 | 9.570 | 95.700 | 35,576 |
| 2024-09-02 | 10.040 | 10.300 | 9.800 | 9.920 | 99.200 | 43,373 |
| 2024-08-30 | 9.530 | 10.120 | 9.490 | 10.080 | 100.80 | 58,144 |
| 2024-08-29 | 9.700 | 9.700 | 9.240 | 9.480 | 94.800 | 29,971 |
| 2024-08-28 | 9.900 | 10.000 | 9.380 | 9.540 | 95.400 | 81,128 |
| 2024-08-27 | 10.680 | 10.700 | 10.000 | 10.000 | 100.00 | 65,869 |
| 2024-08-26 | 10.880 | 10.980 | 10.360 | 10.780 | 107.80 | 43,900 |
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.