Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 4.360
+0.040 (0.93%)
Sep 25, 2026, 4:19 PM CET
Hexagon Purus ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.32 | 4.50 | 4.05 | 4.36 | 4.36 | 0.93% | 72,983 |
| Sep 24, 2026 | 4.15 | 4.39 | 4.11 | 4.32 | 4.32 | 2.61% | 15,125 |
| Sep 23, 2026 | 4.75 | 4.75 | 3.90 | 4.21 | 4.21 | -12.66% | 513,415 |
| Sep 22, 2026 | 4.58 | 4.94 | 4.57 | 4.82 | 4.82 | -0.21% | 61,987 |
| Sep 21, 2026 | 4.91 | 5.04 | 4.76 | 4.83 | 4.83 | -1.63% | 61,380 |
| Sep 18, 2026 | 5.40 | 5.40 | 4.62 | 4.91 | 4.91 | -1.80% | 98,179 |
| Sep 17, 2026 | 4.80 | 5.10 | 4.75 | 5.00 | 5.00 | 1.63% | 152,815 |
| Sep 16, 2026 | 5.40 | 5.40 | 4.90 | 4.92 | 4.92 | -0.61% | 36,709 |
| Sep 15, 2026 | 5.40 | 5.70 | 4.79 | 4.95 | 4.95 | -12.54% | 105,099 |
| Sep 14, 2026 | 5.62 | 5.82 | 5.60 | 5.66 | 5.66 | -4.07% | 8,301 |
| Sep 11, 2026 | 6.60 | 6.64 | 5.90 | 5.90 | 5.90 | -3.28% | 31,651 |
| Sep 10, 2026 | 6.58 | 6.58 | 6.10 | 6.10 | 6.10 | -1.61% | 15,608 |
| Sep 9, 2026 | 6.06 | 6.20 | 5.82 | 6.20 | 6.20 | 2.31% | 65,618 |
| Sep 8, 2026 | 6.28 | 6.44 | 5.90 | 6.06 | 6.06 | -5.61% | 140,231 |
| Sep 7, 2026 | 7.00 | 7.26 | 6.42 | 6.42 | 6.42 | -1.23% | 96,352 |
| Sep 4, 2026 | 6.50 | 6.58 | 6.28 | 6.50 | 6.50 | -2.69% | 73,589 |
| Sep 3, 2026 | 7.46 | 7.46 | 6.08 | 6.68 | 6.68 | -17.53% | 244,651 |
| 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 |