Hexagon Purus ASA (LON:0AC1)
London · Delayed Price · Currency is GBP · Price in NOK 2.000
-0.100 (-4.76%)
At close: Nov 3, 2025
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,057 |
| Oct 31, 2025 | 1.86 | 2.10 | 1.86 | 2.10 | 2.10 | 12.90% | 60,798 |
| Oct 30, 2025 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | -1.06% | 18,720 |
| Oct 29, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 6.21% | 11,902 |
| Oct 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.03% | 337 |
| Oct 24, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 1.66% | 62,536 |
| Oct 23, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 26,165 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -4.49% | 33,173 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -15.44% | 31,330 |
| Oct 20, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | 0.72% | 14,767 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.00 | 2.09 | 2.09 | -2.43% | 153,699 |
| Oct 16, 2025 | 1.98 | 2.18 | 1.98 | 2.14 | 2.14 | 12.50% | 38,872 |
| Oct 15, 2025 | 1.81 | 1.94 | 1.81 | 1.90 | 1.90 | -2.16% | 11,352 |
| Oct 14, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -1.82% | 3,797 |
| Oct 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | 11,878 |
| Oct 10, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 5.89% | 9,292 |
| Oct 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.07% | 1,794 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -5.87% | 684 |
| Oct 6, 2025 | 1.78 | 2.02 | 1.78 | 2.01 | 2.01 | 18.37% | 28,983 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.22% | 1,900 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -5.76% | 2,920 |
| Sep 29, 2025 | 1.93 | 1.93 | 1.82 | 1.82 | 1.82 | -8.34% | 58,317 |
| Sep 26, 2025 | 1.92 | 2.20 | 1.92 | 1.99 | 1.99 | 4.85% | 99,679 |
| Sep 25, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 15.03% | 20,342 |
| Sep 24, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | -0.24% | 11,780 |
| Sep 23, 2025 | 1.50 | 1.66 | 1.50 | 1.65 | 1.65 | 6.57% | 6,501 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.89% | 64 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 3.03% | 5,312 |
| 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 |