Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 1.792
-0.126 (-6.57%)
Aug 14, 2025, 11:41 AM CET
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -0.52% | 28,765 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | 1.05% | 153,215 |
| Aug 12, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | - | 192,475 |
| Aug 11, 2025 | 2.11 | 2.11 | 1.90 | 1.90 | 1.90 | - | 296,609 |
| Aug 8, 2025 | 1.85 | 2.03 | 1.85 | 1.90 | 1.90 | 2.15% | 306,220 |
| Aug 7, 2025 | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | -1.06% | 126,152 |
| Aug 6, 2025 | 1.93 | 1.98 | 1.87 | 1.88 | 1.88 | -2.08% | 110,581 |
| Aug 5, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 1.05% | 114,085 |
| Aug 4, 2025 | 1.90 | 1.96 | 1.90 | 1.90 | 1.90 | 1.06% | 152,787 |
| Aug 1, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | - | 94,909 |
| Jul 31, 2025 | 1.80 | 1.94 | 1.80 | 1.88 | 1.88 | 1.62% | 269,025 |
| Jul 30, 2025 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -0.54% | 214,792 |
| Jul 29, 2025 | 2.01 | 2.05 | 1.86 | 1.86 | 1.86 | -6.53% | 126,484 |
| Jul 28, 2025 | 2.10 | 2.11 | 1.97 | 1.99 | 1.99 | -1.49% | 427,833 |
| Jul 25, 2025 | 2.10 | 2.12 | 2.00 | 2.02 | 2.02 | 2.02% | 674,985 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.94 | 1.98 | 1.98 | - | 170,038 |
| Jul 23, 2025 | 1.94 | 2.03 | 1.91 | 1.98 | 1.98 | 2.06% | 400,718 |
| Jul 22, 2025 | 2.05 | 2.07 | 1.94 | 1.94 | 1.94 | -5.37% | 484,764 |
| Jul 21, 2025 | 2.12 | 2.18 | 2.04 | 2.05 | 2.05 | -3.30% | 169,732 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | -7.83% | 453,233 |
| Jul 17, 2025 | 2.10 | 2.30 | 1.85 | 2.30 | 2.30 | -7.26% | 1,593,945 |
| Jul 16, 2025 | 2.75 | 2.80 | 2.42 | 2.48 | 2.48 | -9.82% | 755,962 |
| Jul 15, 2025 | 2.52 | 2.79 | 2.49 | 2.75 | 2.75 | 10.89% | 955,363 |
| Jul 14, 2025 | 2.40 | 2.57 | 2.36 | 2.48 | 2.48 | 5.08% | 411,866 |
| Jul 11, 2025 | 2.29 | 2.36 | 2.26 | 2.36 | 2.36 | 6.79% | 463,647 |
| Jul 10, 2025 | 2.19 | 2.28 | 2.19 | 2.21 | 2.21 | - | 164,173 |
| Jul 9, 2025 | 2.19 | 2.30 | 2.19 | 2.21 | 2.21 | -2.21% | 152,149 |
| Jul 8, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.26% | 154,294 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.15 | 2.21 | 2.21 | 1.38% | 310,737 |
| Jul 4, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.96% | 111,576 |
| Jul 3, 2025 | 2.34 | 2.34 | 2.19 | 2.27 | 2.27 | 3.65% | 232,206 |
| Jul 2, 2025 | 2.34 | 2.34 | 2.19 | 2.19 | 2.19 | -2.67% | 157,567 |
| Jul 1, 2025 | 2.35 | 2.38 | 2.25 | 2.25 | 2.25 | -0.88% | 346,715 |
| Jun 30, 2025 | 2.23 | 2.34 | 2.20 | 2.27 | 2.27 | 7.08% | 296,056 |
| Jun 27, 2025 | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | -2.30% | 217,954 |
| Jun 26, 2025 | 2.15 | 2.34 | 2.15 | 2.17 | 2.17 | -0.46% | 1,266,187 |
| Jun 25, 2025 | 2.01 | 2.29 | 2.00 | 2.18 | 2.18 | 9.00% | 531,262 |
| Jun 24, 2025 | 1.92 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 537,849 |
| Jun 23, 2025 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | 3.26% | 234,755 |
| Jun 20, 2025 | 1.68 | 1.85 | 1.68 | 1.84 | 1.84 | 6.36% | 223,230 |
| Jun 19, 2025 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | 0.58% | 78,756 |
| Jun 18, 2025 | 1.62 | 1.78 | 1.62 | 1.72 | 1.72 | -3.91% | 158,989 |
| Jun 17, 2025 | 1.92 | 1.92 | 1.75 | 1.79 | 1.79 | -1.10% | 330,105 |
| Jun 16, 2025 | 1.60 | 1.84 | 1.60 | 1.81 | 1.81 | 13.12% | 755,660 |
| Jun 13, 2025 | 1.81 | 1.81 | 1.60 | 1.60 | 1.60 | -3.03% | 200,380 |
| Jun 12, 2025 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -1.79% | 164,452 |
| Jun 11, 2025 | 1.56 | 1.70 | 1.56 | 1.68 | 1.68 | 1.82% | 459,926 |
| Jun 10, 2025 | 1.64 | 1.73 | 1.64 | 1.65 | 1.65 | -2.37% | 261,031 |
| Jun 6, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.74% | 185,137 |
| Jun 5, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 0.58% | 272,724 |