Hexagon Purus ASA (OSL:HPUR)
Norway · Delayed Price · Currency is NOK 8.94
-0.22 (-2.40%)
Aug 11, 2026, 9:46 AM CET
Hexagon Purus ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 10.61 | 12.25 | 10.61 | 12.18 | 12.18 | 7.75% | 20,244 |
| Jun 23, 2026 | 10.61 | 11.60 | 10.61 | 11.30 | 11.30 | -1.84% | 20,076 |
| Jun 22, 2026 | 11.20 | 11.77 | 11.14 | 11.51 | 11.51 | 1.70% | 45,171 |
| Jun 19, 2026 | 10.40 | 11.32 | 10.40 | 11.32 | 11.32 | 6.69% | 13,350 |
| Jun 18, 2026 | 10.20 | 11.05 | 10.20 | 10.61 | 10.61 | -6.27% | 31,200 |
| Jun 17, 2026 | 11.35 | 11.35 | 10.60 | 11.32 | 11.32 | -0.35% | 12,422 |
| Jun 16, 2026 | 12.00 | 12.00 | 11.16 | 11.36 | 11.36 | -2.20% | 57,298 |
| Jun 15, 2026 | 12.20 | 12.60 | 11.61 | 11.62 | 11.62 | -4.79% | 7,654 |
| Jun 12, 2026 | 12.02 | 12.30 | 11.54 | 12.20 | 12.20 | 0.41% | 18,218 |
| Jun 11, 2026 | 12.02 | 12.50 | 12.02 | 12.15 | 12.15 | - | 16,257 |
| Jun 10, 2026 | 12.60 | 12.60 | 12.13 | 12.15 | 12.15 | -0.74% | 12,146 |
| 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 |