Skip to main content
Hexagon Purus ASA (OSL:HPUR)
Norway flag Norway · Delayed Price · Currency is NOK
1.690
-0.010 (-0.59%)
At close: Dec 5, 2025

Hexagon Purus ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.731.661.691.69-0.59%712,720
Dec 4, 20251.661.701.661.701.701.19%161,971
Dec 3, 20251.801.801.661.681.68-1.18%165,203
Dec 2, 20251.631.731.611.701.70-2.30%339,035
Dec 1, 20251.591.751.591.741.749.99%755,312
Nov 28, 20251.721.751.581.581.58-5.27%2,996,453
Nov 27, 20251.711.801.671.671.67-2.34%416,833
Nov 26, 20251.891.891.711.711.71-5.00%367,818
Nov 25, 20251.751.841.751.801.80-4.66%92,079
Nov 24, 20251.801.891.771.891.894.31%361,219
Nov 21, 20251.811.891.811.811.81-135,753
Nov 20, 20251.821.881.791.811.81-0.66%192,109
Nov 19, 20251.751.881.751.821.824.11%73,731
Nov 18, 20251.701.821.701.751.752.34%128,132
Nov 17, 20251.701.831.701.711.71-3.61%169,818
Nov 14, 20251.911.911.761.771.77-7.12%147,878
Nov 13, 20251.901.971.871.911.912.14%329,694
Nov 12, 20251.801.891.801.871.873.09%61,819
Nov 11, 20251.821.861.811.811.81-4.53%197,833
Nov 10, 20251.751.981.751.901.908.57%198,595
Nov 7, 20251.701.751.691.751.751.74%207,480
Nov 6, 20251.801.801.721.721.72-0.81%288,471
Nov 5, 20251.801.811.731.731.73-131,161
Nov 4, 20251.881.961.731.731.73-13.30%391,723
Nov 3, 20252.072.071.902.002.00-1.72%161,676
Oct 31, 20251.902.161.832.042.0412.43%1,468,256
Oct 30, 20251.951.951.811.811.81-4.74%165,860
Oct 29, 20251.921.921.791.901.906.38%224,048
Oct 28, 20251.741.801.741.791.793.00%249,202
Oct 27, 20251.661.831.661.731.735.09%310,471
Oct 24, 20251.651.791.651.651.65-1.79%331,315
Oct 23, 20251.701.731.661.681.68-1.18%149,255
Oct 22, 20251.851.851.661.701.70-4.17%834,719
Oct 21, 20252.102.101.771.771.77-17.30%1,097,000
Oct 20, 20252.242.242.062.152.15-0.23%420,366
Oct 17, 20252.242.242.002.152.15-4.02%233,961
Oct 16, 20251.802.241.802.242.2418.39%694,048
Oct 15, 20251.941.941.811.891.89-2.97%82,087
Oct 14, 20251.811.951.811.951.95-1.61%71,996
Oct 13, 20251.991.991.961.981.981.12%57,768
Oct 10, 20251.921.981.901.961.96-1.71%183,767
Oct 9, 20251.822.001.801.991.9910.17%216,890
Oct 8, 20251.881.881.801.811.81-3.31%82,535
Oct 7, 20251.982.031.871.871.87-5.55%235,545
Oct 6, 20251.722.071.721.981.9815.91%934,056
Oct 3, 20251.651.721.651.711.71-116,851
Oct 2, 20251.711.771.691.711.711.79%134,275
Oct 1, 20251.711.711.651.681.68-1.18%113,411
Sep 30, 20251.751.781.701.701.70-4.17%185,673
Sep 29, 20251.831.941.771.771.77-6.73%242,160
Sep 26, 20251.862.201.861.901.903.93%1,022,754
Sep 25, 20251.641.911.641.831.8311.72%517,722
Sep 24, 20251.601.691.601.641.64-0.12%260,761
Sep 23, 20251.501.671.501.641.647.75%304,802
Sep 22, 20251.501.521.461.521.52-173,858
Sep 19, 20251.511.591.511.521.520.13%152,781
Sep 18, 20251.671.671.521.521.52-2.56%182,505
Sep 17, 20251.581.611.511.561.56-2.13%622,524
Sep 16, 20251.581.641.581.591.590.76%255,200
Sep 15, 20251.651.661.581.581.58-4.12%209,904
Sep 12, 20251.601.651.581.651.653.77%160,378
Sep 11, 20251.591.601.561.591.59-0.13%93,133
Sep 10, 20251.621.621.591.591.59-1.73%147,185
Sep 9, 20251.551.621.551.621.622.27%183,283
Sep 8, 20251.531.621.531.581.581.28%394,176
Sep 5, 20251.591.641.531.561.56-1.88%456,155
Sep 4, 20251.601.641.561.591.59-3.39%586,870
Sep 3, 20251.631.651.581.651.65-2.02%451,628
Sep 2, 20251.651.711.621.681.686.18%792,841
Sep 1, 20251.751.781.591.591.59-9.37%443,561
Aug 29, 20251.841.851.751.751.75-4.27%171,227
Aug 28, 20251.751.831.751.831.83-162,001
Aug 27, 20251.831.831.781.831.830.99%66,767
Aug 26, 20251.751.841.751.811.811.00%209,376
Aug 25, 20251.791.841.781.791.791.01%76,979
Aug 22, 20251.761.791.761.771.770.68%36,193
Aug 21, 20251.871.881.761.761.76-4.86%221,439
Aug 20, 20251.851.881.781.851.851.42%128,923
Aug 19, 20251.891.891.771.831.833.75%106,374
Aug 18, 20251.851.851.761.761.76-2.22%106,906
Aug 15, 20251.751.831.711.801.802.86%599,061
Aug 14, 20251.891.931.751.751.75-8.76%860,531
Aug 13, 20251.911.961.911.921.920.95%153,215
Aug 12, 20251.851.941.851.901.90-192,475
Aug 11, 20252.112.111.901.901.90-296,609
Aug 8, 20251.852.031.851.901.902.26%306,220
Aug 7, 20251.851.951.851.861.86-0.96%126,152
Aug 6, 20251.931.981.871.881.88-2.09%110,581
Aug 5, 20251.851.931.851.921.920.74%114,085
Aug 4, 20251.901.961.901.901.901.17%152,787
Aug 1, 20251.851.911.851.881.88-0.21%94,909
Jul 31, 20251.801.941.801.881.881.73%269,025
Jul 30, 20251.851.941.851.851.85-0.22%214,792
Jul 29, 20252.012.051.861.861.86-6.83%126,484
Jul 28, 20252.102.111.971.991.99-1.39%427,833
Jul 25, 20252.102.122.002.022.022.02%674,985
Jul 24, 20252.102.101.941.981.98-0.10%170,038
Jul 23, 20251.942.031.911.981.982.06%400,718
Jul 22, 20252.052.071.941.941.94-5.27%484,764
Jul 21, 20252.122.182.042.052.05-3.30%169,732