UK Markets closed

Hexagon Purus ASA (HPUR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
33.80+1.53 (+4.76%)
At close: 4:25PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202132.5033.8031.5133.8033.80348,285
17 Jun 202132.0032.7931.0332.2632.26143,126
16 Jun 202132.2532.3030.6031.3331.33296,321
15 Jun 202133.7033.7032.0032.2032.20270,363
14 Jun 202134.1035.0032.4932.7632.76176,071
11 Jun 202132.8033.7431.7032.9732.97245,778
10 Jun 202134.5034.5031.2231.6531.65348,931
09 Jun 202133.0034.0132.4233.4533.45333,999
08 Jun 202134.8036.4432.1132.5032.50545,208
07 Jun 202135.6036.0034.1734.2034.20228,001
04 Jun 202139.8039.8035.2136.0036.00254,467
03 Jun 202137.0037.9935.8136.3836.38328,316
02 Jun 202140.2440.2436.5037.1937.19227,179
01 Jun 202141.9941.9938.1238.7538.75278,899
31 May 202138.8041.4238.8040.0040.00304,614
28 May 202137.0037.9435.5137.4437.44197,368
27 May 202135.9036.8335.3435.5635.561,391,348
26 May 202136.4036.6534.2635.0035.00556,176
25 May 202138.2939.4634.4935.4335.43707,960
21 May 202134.9835.9934.1035.4135.41751,071
20 May 202134.5036.1232.6033.5033.50620,957
19 May 202133.9034.9932.0032.5032.50257,643
18 May 202134.5036.2632.1234.0034.00342,537
14 May 202133.5034.7030.6033.6333.63774,072
12 May 202137.8038.7932.1333.4233.42565,974
11 May 202137.2039.2033.9936.0036.00660,070
10 May 202139.0142.0038.1039.5039.50227,501
07 May 202139.6241.3538.5938.5938.59548,299
06 May 202143.5044.3038.5738.5738.57463,668
05 May 202146.0046.1343.0544.2544.25133,364
04 May 202147.6050.4844.0144.7844.78184,119
03 May 202151.6051.6047.7147.8047.80132,352
30 Apr 202154.0054.0050.1051.9051.90123,812
29 Apr 202154.0056.9853.0054.1354.13430,739
28 Apr 202151.0051.9549.0050.0050.00117,327
27 Apr 202150.0051.8049.8351.2051.20112,837
26 Apr 202149.9551.0046.5651.0051.00101,234
23 Apr 202149.5049.5046.5149.0049.0052,277
22 Apr 202145.6049.9945.6049.9949.99187,036
21 Apr 202145.5546.4444.5045.5145.51172,038
20 Apr 202145.6048.1945.0147.0647.06181,865
19 Apr 202148.5049.0045.2645.9045.90162,930
16 Apr 202147.9050.9746.5349.6049.60138,220
15 Apr 202149.4049.4045.6547.8447.84146,051
14 Apr 202149.1050.5048.5150.5050.50137,717
13 Apr 202148.2051.0347.6551.0051.00149,094
12 Apr 202151.0051.4948.9448.9448.94132,532
09 Apr 202154.7654.7651.3351.3351.33332,282
08 Apr 202153.9854.8052.0054.3054.30216,088
07 Apr 202153.0054.6052.0054.6054.60410,089
06 Apr 202152.9554.8051.0054.8054.80359,280
31 Mar 202148.8051.8846.1051.7551.75402,233
30 Mar 202142.7548.9942.7048.9948.99580,448
29 Mar 202144.9044.9042.1242.7542.75184,996
26 Mar 202141.5945.1039.7445.1045.10378,616
25 Mar 202141.1943.0040.2440.9040.90294,860
24 Mar 202144.1045.8542.6042.9042.90139,103
23 Mar 202146.0046.5043.6044.5044.50273,498
22 Mar 202144.6544.9942.0044.4444.44380,299
19 Mar 202141.5044.6541.2044.6544.65300,947
18 Mar 202145.0046.4942.1342.9442.94317,579
17 Mar 202146.3946.3943.0043.5143.51675,339
16 Mar 202148.8149.6045.5146.6546.65574,229
15 Mar 202147.7049.5045.0045.6645.66437,865
12 Mar 202149.6049.9947.0047.0147.01203,400
11 Mar 202151.6951.6947.5149.5649.56279,627
10 Mar 202152.0052.0047.9050.3050.30333,798
09 Mar 202148.7852.0046.5152.0052.00485,212
08 Mar 202150.4051.4945.7547.0047.00483,824
05 Mar 202150.8151.0047.6050.4950.49346,191
04 Mar 202154.4056.0050.8050.8150.81283,424
03 Mar 202158.8459.0054.1154.6054.60311,313
02 Mar 202154.1762.0053.6057.5057.50580,110
01 Mar 202152.0056.2851.0056.2856.28225,913
26 Feb 202150.1552.8049.0050.9450.94195,984
25 Feb 202155.0055.0052.2552.8052.80215,621
24 Feb 202151.4253.9750.1553.5053.50568,969
23 Feb 202154.0555.0049.0451.4451.44854,415
22 Feb 202159.1559.1555.0855.3055.30311,884
19 Feb 202152.2058.5051.2658.0058.001,021,984
18 Feb 202157.9857.9851.5051.6151.61926,277
17 Feb 202165.0065.0057.5057.5057.501,060,161
16 Feb 202160.2065.0754.2065.0765.07498,417
15 Feb 202167.0067.6962.5063.0063.00192,848
12 Feb 202167.0069.6965.5066.0066.00185,299
11 Feb 202165.0067.0064.5065.2065.20262,209
10 Feb 202168.8069.8964.1764.1764.17299,193
09 Feb 202174.1574.1568.0168.0368.03279,556
08 Feb 202172.1074.0069.2173.8773.87354,295
05 Feb 202167.4973.4863.4071.0071.001,150,760
04 Feb 202162.5066.9861.9466.2066.20366,920
03 Feb 202162.0962.0960.1561.9461.94242,753
02 Feb 202163.3063.4059.8361.1061.10371,138
01 Feb 202160.8363.4060.5062.0062.00252,338
29 Jan 202163.0063.0059.0060.1060.10462,132
28 Jan 202159.0064.0057.0063.4663.46891,207
27 Jan 202169.2072.5058.8260.0260.021,266,553
26 Jan 202166.9967.8962.0166.4066.40265,709
25 Jan 202170.0070.0062.0068.0068.00733,084
22 Jan 202174.8874.8868.9069.0069.00588,834
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...