Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 1.148
+0.094 (8.92%)
Apr 1, 2026, 1:05 PM CET
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | 8.92% | 331,021 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.57% | 544,568 |
| Mar 30, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | - | 490,353 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 424,617 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 522,086 |
| Mar 25, 2026 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 500,346 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 519,641 |
| Mar 23, 2026 | 1.14 | 1.22 | 1.10 | 1.17 | 1.17 | 4.65% | 920,775 |
| Mar 20, 2026 | 1.17 | 1.23 | 1.10 | 1.12 | 1.12 | 4.49% | 774,321 |
| Mar 19, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -1.47% | 330,702 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.37% | 385,540 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -4.25% | 562,004 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.12 | 1.13 | 1.13 | -4.24% | 634,766 |
| Mar 13, 2026 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | 18.00% | 922,724 |
| Mar 12, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -5.84% | 670,601 |
| Mar 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -2.03% | 333,001 |
| Mar 10, 2026 | 1.05 | 1.17 | 1.05 | 1.08 | 1.08 | 1.31% | 753,551 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.04 | 1.07 | 1.07 | -7.76% | 715,613 |
| Mar 6, 2026 | 1.16 | 1.28 | 1.16 | 1.16 | 1.16 | 10.48% | 2,233,795 |
| Mar 5, 2026 | 1.05 | 1.13 | 1.05 | 1.05 | 1.05 | -0.94% | 260,079 |
| Mar 4, 2026 | 1.03 | 1.14 | 1.03 | 1.06 | 1.06 | 2.91% | 520,529 |
| Mar 3, 2026 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | -3.38% | 401,565 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -6.49% | 477,382 |
| Feb 27, 2026 | 1.04 | 1.20 | 1.03 | 1.14 | 1.14 | 8.37% | 455,114 |
| Feb 26, 2026 | 1.08 | 1.17 | 1.04 | 1.05 | 1.05 | -1.87% | 667,356 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.07 | 1.07 | 1.07 | -2.55% | 514,361 |
| Feb 24, 2026 | 1.02 | 1.22 | 0.98 | 1.10 | 1.10 | 7.84% | 1,130,129 |
| Feb 23, 2026 | 1.10 | 1.12 | 1.02 | 1.02 | 1.02 | -7.44% | 491,610 |
| Feb 20, 2026 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -2.48% | 610,049 |
| Feb 19, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 244,382 |
| Feb 18, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | -1.93% | 326,693 |
| Feb 17, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -1.89% | 761,053 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | -6.88% | 558,134 |
| Feb 13, 2026 | 1.20 | 1.26 | 1.14 | 1.25 | 1.25 | 4.17% | 668,897 |
| Feb 12, 2026 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -6.40% | 481,943 |
| Feb 11, 2026 | 1.35 | 1.38 | 1.21 | 1.28 | 1.28 | -5.32% | 832,543 |
| Feb 10, 2026 | 1.41 | 1.42 | 1.32 | 1.35 | 1.35 | -4.11% | 1,058,526 |
| Feb 9, 2026 | 1.41 | 1.65 | 1.41 | 1.41 | 1.41 | -3.29% | 598,876 |
| Feb 6, 2026 | 1.57 | 1.65 | 1.46 | 1.46 | 1.46 | -1.22% | 493,967 |
| Feb 5, 2026 | 1.49 | 1.54 | 1.42 | 1.48 | 1.48 | 3.65% | 70,466 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -3.91% | 85,177 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.47 | 1.48 | 1.48 | -5.12% | 249,992 |
| 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 |