Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 8.10
-0.06 (-0.74%)
Sep 2, 2026, 4:19 PM CET
Hexagon Purus ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.00 | 8.20 | 7.70 | 8.10 | 8.10 | -0.74% | 31,380 |
| Sep 1, 2026 | 8.60 | 8.60 | 7.98 | 8.16 | 8.16 | -7.06% | 44,353 |
| Aug 31, 2026 | 8.88 | 8.98 | 8.66 | 8.78 | 8.78 | -0.68% | 24,293 |
| Aug 28, 2026 | 8.40 | 8.84 | 8.34 | 8.84 | 8.84 | 4.25% | 40,389 |
| Aug 27, 2026 | 8.04 | 8.70 | 8.04 | 8.48 | 8.48 | 0.95% | 39,813 |
| Aug 26, 2026 | 8.26 | 8.94 | 8.26 | 8.40 | 8.40 | 2.19% | 41,136 |
| Aug 25, 2026 | 8.38 | 8.62 | 8.22 | 8.22 | 8.22 | 1.48% | 31,148 |
| Aug 24, 2026 | 8.00 | 8.74 | 8.00 | 8.10 | 8.10 | -4.93% | 84,230 |
| Aug 21, 2026 | 8.00 | 8.92 | 8.00 | 8.52 | 8.52 | -1.39% | 27,846 |
| Aug 20, 2026 | 9.00 | 9.16 | 8.64 | 8.64 | 8.64 | -0.46% | 15,626 |
| Aug 19, 2026 | 8.54 | 8.68 | 8.00 | 8.68 | 8.68 | 1.64% | 21,525 |
| Aug 18, 2026 | 8.60 | 8.62 | 8.50 | 8.54 | 8.54 | -0.93% | 3,605 |
| Aug 17, 2026 | 8.54 | 9.00 | 8.54 | 8.62 | 8.62 | 0.94% | 11,524 |
| Aug 14, 2026 | 8.54 | 9.00 | 8.54 | 8.54 | 8.54 | -0.70% | 16,791 |
| Aug 13, 2026 | 8.70 | 9.08 | 8.60 | 8.60 | 8.60 | -1.60% | 45,981 |
| Aug 12, 2026 | 9.68 | 9.68 | 8.72 | 8.74 | 8.74 | -2.89% | 17,867 |
| Aug 11, 2026 | 9.28 | 9.36 | 8.94 | 9.00 | 9.00 | -1.75% | 24,702 |
| Aug 10, 2026 | 9.30 | 9.34 | 9.08 | 9.16 | 9.16 | -1.51% | 20,755 |
| Aug 7, 2026 | 9.50 | 9.52 | 9.20 | 9.30 | 9.30 | -5.49% | 47,869 |
| Aug 6, 2026 | 9.44 | 9.84 | 9.20 | 9.84 | 9.84 | 3.58% | 14,207 |
| Aug 5, 2026 | 8.90 | 9.70 | 8.90 | 9.50 | 9.50 | -3.06% | 36,332 |
| Aug 4, 2026 | 9.00 | 10.10 | 9.00 | 9.80 | 9.80 | 8.89% | 28,074 |
| Aug 3, 2026 | 9.60 | 9.94 | 9.00 | 9.00 | 9.00 | -3.64% | 47,987 |
| Jul 31, 2026 | 9.30 | 9.56 | 9.28 | 9.34 | 9.34 | 0.21% | 6,461 |
| Jul 30, 2026 | 9.30 | 9.54 | 9.30 | 9.32 | 9.32 | -4.90% | 21,955 |
| Jul 29, 2026 | 10.00 | 10.25 | 9.34 | 9.80 | 9.80 | -1.80% | 17,930 |
| Jul 28, 2026 | 9.32 | 9.98 | 9.30 | 9.98 | 9.98 | 7.08% | 16,485 |
| Jul 27, 2026 | 9.30 | 9.90 | 9.30 | 9.32 | 9.32 | 0.22% | 3,957 |
| Jul 24, 2026 | 9.32 | 9.66 | 9.30 | 9.30 | 9.30 | -2.11% | 23,083 |
| Jul 23, 2026 | 9.28 | 9.50 | 9.10 | 9.50 | 9.50 | 2.15% | 7,734 |
| Jul 22, 2026 | 9.40 | 9.40 | 8.80 | 9.30 | 9.30 | -3.12% | 18,413 |
| Jul 21, 2026 | 9.68 | 9.70 | 9.12 | 9.60 | 9.60 | -0.83% | 10,695 |
| Jul 20, 2026 | 9.66 | 10.20 | 9.26 | 9.68 | 9.68 | 5.22% | 64,556 |
| Jul 17, 2026 | 9.78 | 9.78 | 9.00 | 9.20 | 9.20 | -8.00% | 30,663 |
| Jul 16, 2026 | 10.80 | 10.90 | 9.90 | 10.00 | 10.00 | -7.41% | 82,644 |
| Jul 15, 2026 | 12.00 | 12.55 | 10.80 | 10.80 | 10.80 | -10.00% | 55,788 |
| Jul 14, 2026 | 11.75 | 12.00 | 11.25 | 12.00 | 12.00 | 2.13% | 12,065 |
| Jul 13, 2026 | 11.00 | 11.90 | 11.00 | 11.75 | 11.75 | 3.98% | 22,253 |
| Jul 10, 2026 | 11.25 | 11.70 | 10.35 | 11.30 | 11.30 | 1.75% | 13,791 |
| Jul 9, 2026 | 11.60 | 12.00 | 11.11 | 11.11 | 11.11 | -4.26% | 12,874 |
| Jul 8, 2026 | 11.66 | 13.00 | 11.60 | 11.60 | 11.60 | -0.51% | 47,401 |
| Jul 7, 2026 | 11.90 | 12.00 | 11.66 | 11.66 | 11.66 | - | 7,150 |
| Jul 6, 2026 | 11.56 | 11.66 | 11.56 | 11.66 | 11.66 | -2.74% | 4,634 |
| Jul 3, 2026 | 11.80 | 12.06 | 11.80 | 11.99 | 11.99 | -0.40% | 13,644 |
| Jul 2, 2026 | 12.20 | 12.30 | 11.80 | 12.04 | 12.04 | -3.62% | 2,225 |
| Jul 1, 2026 | 12.00 | 12.85 | 11.42 | 12.49 | 12.49 | 4.17% | 65,102 |
| Jun 30, 2026 | 12.56 | 12.80 | 11.34 | 11.99 | 11.99 | -4.10% | 11,395 |
| Jun 29, 2026 | 12.10 | 12.60 | 11.80 | 12.50 | 12.50 | 3.31% | 58,815 |
| Jun 26, 2026 | 11.90 | 12.50 | 11.20 | 12.10 | 12.10 | -0.20% | 17,603 |
| Jun 25, 2026 | 11.50 | 12.15 | 11.00 | 12.12 | 12.12 | -0.43% | 50,808 |