Skip to main content
Hexagon Purus ASA (OSL:HPUR)
Norway flag Norway · Delayed Price · Currency is NOK
1.320
-0.030 (-2.22%)
Apr 29, 2026, 4:25 PM CET

Hexagon Purus ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.451.481.201.351.35-7.02%835,623
Apr 27, 20261.171.471.141.451.4525.17%2,487,260
Apr 24, 20261.151.161.101.161.160.87%167,732
Apr 23, 20261.151.151.121.151.150.35%360,627
Apr 22, 20261.171.171.111.151.15-0.17%355,641
Apr 21, 20261.131.171.111.151.151.41%404,625
Apr 20, 20261.121.141.121.131.130.71%101,667
Apr 17, 20261.111.161.111.121.12-3.77%65,969
Apr 16, 20261.111.171.111.171.172.46%176,594
Apr 15, 20261.131.161.091.141.14-4.20%957,002
Apr 14, 20261.101.191.081.191.197.01%404,771
Apr 13, 20261.121.121.091.111.11-1.24%198,460
Apr 10, 20261.131.141.111.131.13-0.35%109,095
Apr 9, 20261.131.141.091.131.132.73%311,895
Apr 8, 20261.161.161.101.101.10-3.51%264,971
Apr 7, 20261.151.151.091.141.14-0.70%686,633
Apr 1, 20261.091.151.051.151.158.92%331,021
Mar 31, 20261.061.081.051.051.05-0.57%544,568
Mar 30, 20261.071.111.051.061.06-490,353
Mar 27, 20261.091.091.051.061.06-1.85%424,617
Mar 26, 20261.151.151.081.081.08-4.42%522,086
Mar 25, 20261.121.161.091.131.131.80%500,346
Mar 24, 20261.201.201.111.111.11-5.13%519,641
Mar 23, 20261.141.221.101.171.174.65%920,775
Mar 20, 20261.171.231.101.121.124.49%774,321
Mar 19, 20261.051.091.051.071.07-1.47%330,702
Mar 18, 20261.081.121.071.091.090.37%385,540
Mar 17, 20261.201.201.081.081.08-4.25%562,004
Mar 16, 20261.251.251.121.131.13-4.24%634,766
Mar 13, 20261.011.181.011.181.1818.00%922,724
Mar 12, 20261.071.081.001.001.00-5.84%670,601
Mar 11, 20261.071.091.061.061.06-2.03%333,001
Mar 10, 20261.051.171.051.081.081.31%753,551
Mar 9, 20261.161.161.041.071.07-7.76%715,613
Mar 6, 20261.161.281.161.161.1610.48%2,233,795
Mar 5, 20261.051.131.051.051.05-0.94%260,079
Mar 4, 20261.031.141.031.061.062.91%520,529
Mar 3, 20261.001.091.001.031.03-3.38%401,565
Mar 2, 20261.191.191.051.071.07-6.49%477,382
Feb 27, 20261.041.201.031.141.148.37%455,114
Feb 26, 20261.081.171.041.051.05-1.87%667,356
Feb 25, 20261.211.211.071.071.07-2.55%514,361
Feb 24, 20261.021.220.981.101.107.84%1,130,129
Feb 23, 20261.101.121.021.021.02-7.44%491,610
Feb 20, 20261.171.201.101.101.10-2.48%610,049
Feb 19, 20261.131.151.111.131.130.89%244,382
Feb 18, 20261.101.171.101.121.12-1.93%326,693
Feb 17, 20261.161.181.121.141.14-1.89%761,053
Feb 16, 20261.271.271.151.161.16-6.88%558,134
Feb 13, 20261.201.261.141.251.254.17%668,897
Feb 12, 20261.221.271.201.201.20-6.40%481,943
Feb 11, 20261.351.381.211.281.28-5.32%832,543
Feb 10, 20261.411.421.321.351.35-4.11%1,058,526
Feb 9, 20261.411.651.411.411.41-3.29%598,876
Feb 6, 20261.571.651.461.461.46-1.22%493,967
Feb 5, 20261.491.541.421.481.483.65%70,466
Feb 4, 20261.441.461.421.431.43-3.91%85,177
Feb 3, 20261.651.651.471.481.48-5.12%249,992
Feb 2, 20261.581.591.521.561.56-5.21%350,125
Jan 30, 20261.501.651.441.651.6514.58%419,060
Jan 29, 20261.661.661.441.441.44-6.98%580,223
Jan 28, 20261.571.701.401.551.55-8.73%1,025,617
Jan 27, 20261.701.701.631.701.70-129,576
Jan 26, 20261.601.701.551.701.7010.13%145,940
Jan 23, 20261.641.641.511.541.54-5.87%251,002
Jan 22, 20261.541.641.511.641.646.10%189,393
Jan 21, 20261.581.581.531.541.54-2.41%95,823
Jan 20, 20261.571.601.501.581.58-1.99%53,263
Jan 19, 20261.651.651.551.611.61-3.59%204,740
Jan 16, 20261.661.701.661.671.671.33%68,465
Jan 15, 20261.651.691.601.651.655.10%117,564
Jan 14, 20261.531.571.531.571.571.03%88,237
Jan 13, 20261.511.651.511.551.5514.94%527,818
Jan 12, 20261.551.551.351.351.35-9.26%182,138
Jan 9, 20261.421.541.421.491.490.13%957,896
Jan 8, 20261.441.491.421.491.493.62%313,327
Jan 7, 20261.401.451.361.441.445.28%207,434
Jan 6, 20261.331.431.331.361.363.33%264,213
Jan 5, 20261.381.391.321.321.32-5.04%517,295
Jan 2, 20261.401.461.381.391.39-2.80%292,805
Dec 30, 20251.391.431.391.431.430.70%298,537
Dec 29, 20251.451.451.361.421.42-2.07%607,194
Dec 23, 20251.401.451.331.451.452.84%646,154
Dec 22, 20251.501.521.411.411.41-7.24%664,908
Dec 19, 20251.521.551.521.521.52-2.06%136,462
Dec 18, 20251.601.601.541.551.55-3.00%353,042
Dec 17, 20251.591.621.591.601.600.13%190,350
Dec 16, 20251.651.651.601.601.60-2.56%325,866
Dec 15, 20251.591.691.591.641.64-0.36%101,428
Dec 12, 20251.651.701.651.651.65-0.24%187,973
Dec 11, 20251.701.701.651.651.651.73%89,243
Dec 10, 20251.701.871.621.621.62-3.11%1,088,341
Dec 9, 20251.721.721.671.671.67-0.59%60,730
Dec 8, 20251.701.741.681.681.68-0.36%249,338
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