Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 1.650
-0.030 (-1.79%)
Oct 24, 2025, 4:29 PM CET
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | -1.79% | 331,315 |
| Oct 23, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 149,255 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.66 | 1.70 | 1.70 | -3.95% | 834,719 |
| Oct 21, 2025 | 2.10 | 2.10 | 1.77 | 1.77 | 1.77 | -17.67% | 1,097,000 |
| Oct 20, 2025 | 2.24 | 2.24 | 2.06 | 2.15 | 2.15 | - | 420,366 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.00 | 2.15 | 2.15 | -4.02% | 233,961 |
| Oct 16, 2025 | 1.80 | 2.24 | 1.80 | 2.24 | 2.24 | 18.52% | 694,048 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.81 | 1.89 | 1.89 | -3.08% | 82,087 |
| Oct 14, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | -1.52% | 71,996 |
| Oct 13, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 57,768 |
| Oct 10, 2025 | 1.92 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 183,767 |
| Oct 9, 2025 | 1.82 | 2.00 | 1.80 | 1.99 | 1.99 | 9.94% | 216,890 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 82,535 |
| Oct 7, 2025 | 1.98 | 2.03 | 1.87 | 1.87 | 1.87 | -5.56% | 235,545 |
| Oct 6, 2025 | 1.72 | 2.07 | 1.72 | 1.98 | 1.98 | 15.79% | 934,056 |
| Oct 3, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | - | 116,851 |
| Oct 2, 2025 | 1.71 | 1.77 | 1.69 | 1.71 | 1.71 | 1.79% | 134,275 |
| Oct 1, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 113,411 |
| Sep 30, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -3.95% | 185,673 |
| Sep 29, 2025 | 1.83 | 1.94 | 1.77 | 1.77 | 1.77 | -6.84% | 242,160 |
| Sep 26, 2025 | 1.86 | 2.20 | 1.86 | 1.90 | 1.90 | 3.83% | 1,022,754 |
| Sep 25, 2025 | 1.64 | 1.91 | 1.64 | 1.83 | 1.83 | 11.59% | 517,722 |
| Sep 24, 2025 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | - | 260,761 |
| Sep 23, 2025 | 1.50 | 1.67 | 1.50 | 1.64 | 1.64 | 7.89% | 304,802 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | - | 173,858 |
| Sep 19, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | - | 152,781 |
| Sep 18, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -2.56% | 182,505 |
| Sep 17, 2025 | 1.58 | 1.61 | 1.51 | 1.56 | 1.56 | -1.89% | 622,524 |
| Sep 16, 2025 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 255,200 |
| Sep 15, 2025 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -4.24% | 209,904 |
| Sep 12, 2025 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 160,378 |
| Sep 11, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 93,133 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 147,185 |
| Sep 9, 2025 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 183,283 |
| Sep 8, 2025 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 1.28% | 394,176 |
| Sep 5, 2025 | 1.59 | 1.64 | 1.53 | 1.56 | 1.56 | -1.89% | 456,155 |
| Sep 4, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 586,870 |
| Sep 3, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | -1.79% | 451,628 |
| Sep 2, 2025 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | 5.66% | 792,841 |
| Sep 1, 2025 | 1.75 | 1.78 | 1.59 | 1.59 | 1.59 | -9.14% | 443,561 |
| Aug 29, 2025 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 171,227 |
| Aug 28, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | - | 162,001 |
| Aug 27, 2025 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 1.10% | 66,767 |
| Aug 26, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 209,376 |
| Aug 25, 2025 | 1.79 | 1.84 | 1.78 | 1.79 | 1.79 | 1.13% | 76,979 |
| Aug 22, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.57% | 36,193 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.76 | 1.76 | 1.76 | -4.86% | 221,439 |
| Aug 20, 2025 | 1.85 | 1.88 | 1.78 | 1.85 | 1.85 | 1.09% | 128,923 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.77 | 1.83 | 1.83 | 3.98% | 106,374 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -2.22% | 106,906 |