Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 1.160
+0.010 (0.87%)
Apr 24, 2026, 4:25 PM CET
Hexagon Purus ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 167,732 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.35% | 360,627 |
| Apr 22, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.17% | 355,641 |
| Apr 21, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.41% | 404,625 |
| Apr 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.71% | 101,667 |
| Apr 17, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -3.77% | 65,969 |
| Apr 16, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.46% | 176,594 |
| Apr 15, 2026 | 1.13 | 1.16 | 1.09 | 1.14 | 1.14 | -4.20% | 957,002 |
| Apr 14, 2026 | 1.10 | 1.19 | 1.08 | 1.19 | 1.19 | 7.01% | 404,771 |
| Apr 13, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -1.24% | 198,460 |
| Apr 10, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.35% | 109,095 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 311,895 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 264,971 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.70% | 686,633 |
| 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 |