Hexagon Purus ASA (OSL:HPUR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 712,720 |
| Dec 4, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 161,971 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -1.18% | 165,203 |
| Dec 2, 2025 | 1.63 | 1.73 | 1.61 | 1.70 | 1.70 | -2.30% | 339,035 |
| Dec 1, 2025 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 9.99% | 755,312 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.58 | 1.58 | 1.58 | -5.27% | 2,996,453 |
| Nov 27, 2025 | 1.71 | 1.80 | 1.67 | 1.67 | 1.67 | -2.34% | 416,833 |
| Nov 26, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -5.00% | 367,818 |
| Nov 25, 2025 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | -4.66% | 92,079 |
| Nov 24, 2025 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 4.31% | 361,219 |
| Nov 21, 2025 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | - | 135,753 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.79 | 1.81 | 1.81 | -0.66% | 192,109 |
| Nov 19, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 4.11% | 73,731 |
| Nov 18, 2025 | 1.70 | 1.82 | 1.70 | 1.75 | 1.75 | 2.34% | 128,132 |
| Nov 17, 2025 | 1.70 | 1.83 | 1.70 | 1.71 | 1.71 | -3.61% | 169,818 |
| Nov 14, 2025 | 1.91 | 1.91 | 1.76 | 1.77 | 1.77 | -7.12% | 147,878 |
| Nov 13, 2025 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 2.14% | 329,694 |
| Nov 12, 2025 | 1.80 | 1.89 | 1.80 | 1.87 | 1.87 | 3.09% | 61,819 |
| Nov 11, 2025 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -4.53% | 197,833 |
| Nov 10, 2025 | 1.75 | 1.98 | 1.75 | 1.90 | 1.90 | 8.57% | 198,595 |
| Nov 7, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 207,480 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -0.81% | 288,471 |
| Nov 5, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | - | 131,161 |
| Nov 4, 2025 | 1.88 | 1.96 | 1.73 | 1.73 | 1.73 | -13.30% | 391,723 |
| Nov 3, 2025 | 2.07 | 2.07 | 1.90 | 2.00 | 2.00 | -1.72% | 161,676 |
| Oct 31, 2025 | 1.90 | 2.16 | 1.83 | 2.04 | 2.04 | 12.43% | 1,468,256 |
| Oct 30, 2025 | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -4.74% | 165,860 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.79 | 1.90 | 1.90 | 6.38% | 224,048 |
| Oct 28, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 3.00% | 249,202 |
| Oct 27, 2025 | 1.66 | 1.83 | 1.66 | 1.73 | 1.73 | 5.09% | 310,471 |
| Oct 24, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | -1.79% | 331,315 |
| Oct 23, 2025 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 149,255 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.66 | 1.70 | 1.70 | -4.17% | 834,719 |
| Oct 21, 2025 | 2.10 | 2.10 | 1.77 | 1.77 | 1.77 | -17.30% | 1,097,000 |
| Oct 20, 2025 | 2.24 | 2.24 | 2.06 | 2.15 | 2.15 | -0.23% | 420,366 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.00 | 2.15 | 2.15 | -4.02% | 233,961 |
| Oct 16, 2025 | 1.80 | 2.24 | 1.80 | 2.24 | 2.24 | 18.39% | 694,048 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.81 | 1.89 | 1.89 | -2.97% | 82,087 |
| Oct 14, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | -1.61% | 71,996 |
| Oct 13, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 1.12% | 57,768 |
| Oct 10, 2025 | 1.92 | 1.98 | 1.90 | 1.96 | 1.96 | -1.71% | 183,767 |
| Oct 9, 2025 | 1.82 | 2.00 | 1.80 | 1.99 | 1.99 | 10.17% | 216,890 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.31% | 82,535 |
| Oct 7, 2025 | 1.98 | 2.03 | 1.87 | 1.87 | 1.87 | -5.55% | 235,545 |
| Oct 6, 2025 | 1.72 | 2.07 | 1.72 | 1.98 | 1.98 | 15.91% | 934,056 |
| Oct 3, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | - | 116,851 |
| Oct 2, 2025 | 1.71 | 1.77 | 1.69 | 1.71 | 1.71 | 1.79% | 134,275 |
| Oct 1, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 113,411 |
| Sep 30, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -4.17% | 185,673 |
| Sep 29, 2025 | 1.83 | 1.94 | 1.77 | 1.77 | 1.77 | -6.73% | 242,160 |