Hexagon Purus ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.02	12.50	12.02	12.24	12.24	-2.49%	23,663
Jun 8, 2026	12.54	12.55	12.22	12.55	12.55	0.08%	10,641
Jun 5, 2026	13.00	13.00	12.53	12.54	12.54	-3.43%	9,172
Jun 4, 2026	12.02	12.99	12.02	12.99	12.99	1.37%	16,068
Jun 3, 2026	11.90	13.00	11.90	12.81	12.81	-1.54%	23,374
Jun 2, 2026	12.10	13.28	12.00	13.01	13.01	3.27%	18,153
Jun 1, 2026	12.50	12.60	11.90	12.60	12.60	0.70%	51,152
May 29, 2026	12.80	13.30	12.50	12.51	12.51	-3.68%	19,160
May 28, 2026	12.50	13.30	12.50	12.99	12.99	-0.58%	12,062
May 27, 2026	12.55	13.50	12.50	13.07	13.07	0.51%	34,597
May 26, 2026	13.60	13.79	12.30	13.00	13.00	-4.41%	40,576
May 22, 2026	11.90	13.60	11.90	13.60	13.60	14.19%	23,856
May 21, 2026	12.16	12.40	11.85	11.91	11.91	-3.97%	12,925
May 20, 2026	11.80	12.67	11.80	12.40	12.40	-2.12%	5,397
May 19, 2026	12.06	12.70	12.00	12.67	12.67	-0.24%	16,852
May 18, 2026	13.00	13.00	12.00	12.70	12.70	1.44%	16,622
May 15, 2026	12.10	12.94	12.10	12.52	12.52	-0.63%	69,345
May 13, 2026	13.00	13.10	12.36	12.60	12.60	-4.26%	109,856
May 12, 2026	14.36	14.78	13.00	13.16	13.16	-11.44%	98,329
May 11, 2026	13.50	15.00	13.50	14.86	14.86	-0.27%	26,144
May 8, 2026	14.50	14.90	14.02	14.90	14.90	-0.67%	31,971
May 7, 2026	14.54	15.08	14.36	15.00	15.00	7.14%	11,290
May 6, 2026	15.64	15.64	14.00	14.00	14.00	-10.03%	44,806
May 5, 2026	16.00	16.16	15.52	15.56	15.56	-2.75%	49,402
May 4, 2026	16.08	16.08	15.02	16.00	16.00	0.63%	42,532
Apr 30, 2026	13.90	16.90	13.66	15.90	15.90	20.45%	219,964
Apr 29, 2026	14.00	14.00	12.98	13.20	13.20	-2.22%	44,751
Apr 28, 2026	14.50	14.82	12.00	13.50	13.50	-7.02%	83,562
Apr 27, 2026	11.70	14.70	11.40	14.52	14.52	25.17%	248,726
Apr 24, 2026	11.52	11.62	11.04	11.60	11.60	0.87%	16,773
Apr 23, 2026	11.50	11.50	11.20	11.50	11.50	0.35%	36,062
Apr 22, 2026	11.70	11.70	11.06	11.46	11.46	-0.17%	35,564
Apr 21, 2026	11.26	11.68	11.10	11.48	11.48	1.41%	40,462
Apr 20, 2026	11.18	11.40	11.18	11.32	11.32	0.71%	10,166
Apr 17, 2026	11.12	11.58	11.12	11.24	11.24	-3.77%	6,596
Apr 16, 2026	11.10	11.68	11.10	11.68	11.68	2.46%	17,659
Apr 15, 2026	11.32	11.64	10.90	11.40	11.40	-4.20%	95,700
Apr 14, 2026	11.00	11.90	10.80	11.90	11.90	7.01%	40,477
Apr 13, 2026	11.18	11.20	10.90	11.12	11.12	-1.24%	19,846
Apr 10, 2026	11.30	11.40	11.14	11.26	11.26	-0.35%	10,909
Apr 9, 2026	11.34	11.40	10.90	11.30	11.30	2.73%	31,189
Apr 8, 2026	11.60	11.60	11.00	11.00	11.00	-3.51%	26,497
Apr 7, 2026	11.50	11.50	10.94	11.40	11.40	-0.70%	68,663
Apr 1, 2026	10.90	11.48	10.54	11.48	11.48	8.92%	33,102
Mar 31, 2026	10.60	10.82	10.46	10.54	10.54	-0.57%	54,456
Mar 30, 2026	10.70	11.12	10.50	10.60	10.60	-	49,035
Mar 27, 2026	10.88	10.90	10.52	10.60	10.60	-1.85%	42,461
Mar 26, 2026	11.52	11.52	10.80	10.80	10.80	-4.42%	52,208
Mar 25, 2026	11.16	11.64	10.90	11.30	11.30	1.80%	50,034
Mar 24, 2026	12.00	12.00	11.10	11.10	11.10	-5.13%	51,964