Hexagon Purus ASA (LON:0AC1)
London · Delayed Price · Currency is GBP · Price in NOK 1.495
-0.051 (-3.30%)
At close: Feb 3, 2026
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -3.30% | 73,619 |
| Feb 2, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -4.33% | 5,374 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.60% | 7,928 |
| Jan 27, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.57% | 55,707 |
| Jan 26, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 5.19% | 2,507 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | 641 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 15,770 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | 0.51% | 7,939 |
| Jan 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -7.83% | 6,655 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.84% | 4,504 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 7.46% | 21,470 |
| Jan 14, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 3.18% | 5,114 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.48% | 13,376 |
| Jan 9, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.06% | 46,031 |
| Jan 8, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.96% | 32,185 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.73% | 61,298 |
| Jan 6, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.06% | 2,779 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.73% | 83,851 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -1.00% | 10,530 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | 646 |
| Dec 29, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.11% | 4,332 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -12.00% | 32,231 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 5,093 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -3.94% | 1,736 |
| Dec 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | 6,512 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -2.09% | 36,726 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.35% | 1,500 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 1,981 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7,345 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 4,671 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.53% | 2,555 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.45% | 580 |
| Nov 27, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -4.91% | 17,126 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.22% | 309 |
| Nov 24, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -2.81% | 37,000 |
| Nov 21, 2025 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.18% | 28,694 |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.52% | 2,022 |
| Nov 18, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -6.63% | 12,099 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 2,656 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 1.90% | 26,600 |
| Nov 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.38% | 34,758 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 1.65% | 34,829 |
| Nov 10, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 5.45% | 50,459 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.38% | 13,576 |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.03% | 12,318 |
| Nov 5, 2025 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -12.50% | 15,782 |
| 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 |