Hexagon Purus ASA (LON:0AC1)
London · Delayed Price · Currency is GBP · Price in NOK 1.646
+0.050 (3.13%)
At close: Sep 12, 2025
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -6.52% | 60,716 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.25% | 22,968 |
| Sep 15, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.97% | 63,942 |
| Sep 12, 2025 | 1.60 | 1.66 | 1.58 | 1.65 | 1.65 | 3.13% | 31,647 |
| Sep 11, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.25% | 6,056 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 7,748 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.74% | 82,376 |
| Sep 8, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.76% | 38,577 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | 1,160 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.08% | 153 |
| Sep 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -8.86% | 5,051 |
| Aug 28, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 14,780 |
| Aug 27, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -0.11% | 2,275 |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.66% | 4,065 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | 11,618 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.84% | 565 |
| Aug 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.92% | 592 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -8.29% | 57,655 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.84% | 1,248 |
| Aug 8, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.67% | 35,966 |
| Aug 7, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 0.31% | 40,283 |
| Aug 6, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 0.63% | 10,233 |
| Aug 5, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -2.04% | 11,629 |
| Aug 4, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 2.94% | 46,967 |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.76% | 2,970 |
| Jul 31, 2025 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | -6.47% | 55,000 |
| Jul 25, 2025 | 2.10 | 2.11 | 2.03 | 2.07 | 2.07 | 4.12% | 37,969 |
| Jul 24, 2025 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 0.91% | 75,195 |
| Jul 23, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -2.23% | 38,752 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -9.84% | 17,814 |
| Jul 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.05% | 8,522 |
| Jul 18, 2025 | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | 3.79% | 13,370 |
| Jul 17, 2025 | 2.12 | 2.13 | 1.99 | 2.11 | 2.11 | -21.85% | 393,499 |
| Jul 16, 2025 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | -2.35% | 26,923 |
| Jul 15, 2025 | 2.52 | 2.78 | 2.51 | 2.77 | 2.77 | 11.94% | 29,395 |
| Jul 14, 2025 | 2.45 | 2.52 | 2.45 | 2.47 | 2.47 | 4.88% | 35,068 |
| Jul 11, 2025 | 2.29 | 2.36 | 2.29 | 2.36 | 2.36 | 2.61% | 22,090 |
| Jul 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.38% | 8,287 |
| Jul 8, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | 2.78% | 6,201 |
| Jul 7, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -1.28% | 73,372 |
| Jul 4, 2025 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -4.45% | 16,181 |
| Jul 3, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | 2.46% | 5,522 |
| Jul 2, 2025 | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | -4.49% | 13,581 |
| Jul 1, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 4.46% | 21,329 |
| Jun 30, 2025 | 2.20 | 2.33 | 2.20 | 2.24 | 2.24 | 4.19% | 14,461 |
| Jun 27, 2025 | 2.23 | 2.23 | 2.13 | 2.15 | 2.15 | -3.80% | 12,649 |
| Jun 26, 2025 | 2.17 | 2.33 | 2.17 | 2.24 | 2.24 | 2.29% | 31,255 |
| Jun 25, 2025 | 2.05 | 2.29 | 2.05 | 2.19 | 2.19 | 9.58% | 40,107 |
| Jun 24, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 8.96% | 25,392 |
| Jun 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.78% | 22,406 |