Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 1.470
-0.094 (-6.01%)
Feb 3, 2026, 10:59 AM CET
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.58 | 1.59 | 1.52 | 1.56 | 1.56 | -5.21% | 350,125 |
| Jan 30, 2026 | 1.50 | 1.65 | 1.44 | 1.65 | 1.65 | 14.58% | 419,060 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.44 | 1.44 | 1.44 | -6.98% | 580,223 |
| Jan 28, 2026 | 1.57 | 1.70 | 1.40 | 1.55 | 1.55 | -8.73% | 1,025,617 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 129,576 |
| Jan 26, 2026 | 1.60 | 1.70 | 1.55 | 1.70 | 1.70 | 10.13% | 145,940 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.51 | 1.54 | 1.54 | -5.87% | 251,002 |
| Jan 22, 2026 | 1.54 | 1.64 | 1.51 | 1.64 | 1.64 | 6.10% | 189,393 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.41% | 95,823 |
| Jan 20, 2026 | 1.57 | 1.60 | 1.50 | 1.58 | 1.58 | -1.99% | 53,263 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -3.59% | 204,740 |
| Jan 16, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 1.33% | 68,465 |
| Jan 15, 2026 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | 5.10% | 117,564 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.03% | 88,237 |
| Jan 13, 2026 | 1.51 | 1.65 | 1.51 | 1.55 | 1.55 | 14.94% | 527,818 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.35 | 1.35 | 1.35 | -9.26% | 182,138 |
| Jan 9, 2026 | 1.42 | 1.54 | 1.42 | 1.49 | 1.49 | 0.13% | 957,896 |
| Jan 8, 2026 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 3.62% | 313,327 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.36 | 1.44 | 1.44 | 5.28% | 207,434 |
| Jan 6, 2026 | 1.33 | 1.43 | 1.33 | 1.36 | 1.36 | 3.33% | 264,213 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 517,295 |
| Jan 2, 2026 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | -2.80% | 292,805 |
| Dec 30, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 298,537 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.07% | 607,194 |
| Dec 23, 2025 | 1.40 | 1.45 | 1.33 | 1.45 | 1.45 | 2.84% | 646,154 |
| Dec 22, 2025 | 1.50 | 1.52 | 1.41 | 1.41 | 1.41 | -7.24% | 664,908 |
| Dec 19, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -2.06% | 136,462 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.00% | 353,042 |
| Dec 17, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.13% | 190,350 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.56% | 325,866 |
| Dec 15, 2025 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | -0.36% | 101,428 |
| Dec 12, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -0.24% | 187,973 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 1.73% | 89,243 |
| Dec 10, 2025 | 1.70 | 1.87 | 1.62 | 1.62 | 1.62 | -3.11% | 1,088,341 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.59% | 60,730 |
| Dec 8, 2025 | 1.70 | 1.74 | 1.68 | 1.68 | 1.68 | -0.36% | 249,338 |
| Dec 5, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 712,720 |
| Dec 4, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 161,971 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -1.18% | 165,203 |
| Dec 2, 2025 | 1.63 | 1.73 | 1.61 | 1.70 | 1.70 | -2.30% | 339,035 |
| Dec 1, 2025 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 9.99% | 755,312 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.58 | 1.58 | 1.58 | -5.27% | 2,996,453 |
| Nov 27, 2025 | 1.71 | 1.80 | 1.67 | 1.67 | 1.67 | -2.34% | 416,833 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -5.00% | 367,818 |
| Nov 25, 2025 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | -4.66% | 92,079 |
| Nov 24, 2025 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 4.31% | 361,219 |
| Nov 21, 2025 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | - | 135,753 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.79 | 1.81 | 1.81 | -0.66% | 192,109 |
| Nov 19, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 4.11% | 73,731 |
| Nov 18, 2025 | 1.70 | 1.82 | 1.70 | 1.75 | 1.75 | 2.34% | 128,132 |