UK Markets close in 6 hrs 26 mins

Hexagon Purus ASA (HPUR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
27.80+0.45 (+1.65%)
As of 4:25PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202130.6030.9029.6029.6029.6065,047
24 Sept 202128.9031.2628.9030.2230.22126,343
23 Sept 202129.0030.5928.1530.0030.00188,662
22 Sept 202130.0030.0027.8027.8027.80135,624
21 Sept 202129.0029.5527.3527.3527.35102,211
20 Sept 202128.9030.2228.0228.6528.65143,665
17 Sept 202131.1931.7329.3129.3129.31346,520
16 Sept 202132.4032.4030.9230.9430.9461,082
15 Sept 202131.6131.6130.7031.0031.0098,111
14 Sept 202131.6032.0431.0031.8631.8663,839
13 Sept 202132.6032.8131.0231.5031.50108,136
10 Sept 202133.1233.9532.2632.5732.57130,703
09 Sept 202134.8034.8032.4334.8034.80122,936
08 Sept 202136.2036.2033.1934.4334.43139,394
07 Sept 202136.0036.2434.0036.2436.24247,002
06 Sept 202135.5035.9034.2435.8035.80294,912
03 Sept 202134.9035.9434.1134.8034.80245,085
02 Sept 202133.0334.9033.0334.9034.90189,229
01 Sept 202132.8034.6031.0533.8933.89342,622
31 Aug 202129.3032.9029.2532.9032.90330,030
30 Aug 202131.9631.9629.2329.2529.25159,791
27 Aug 202130.5031.2529.7130.0130.0185,930
26 Aug 202131.5031.5630.5130.5830.5887,386
25 Aug 202130.5031.4730.5031.3531.35119,690
24 Aug 202130.0031.4729.0030.6830.68111,569
23 Aug 202131.4031.4029.5630.0030.0098,536
20 Aug 202133.0033.0030.6830.6830.68144,543
19 Aug 202130.2033.5129.4533.1933.19206,466
18 Aug 202132.6032.6029.3029.8729.8794,065
17 Aug 202130.0130.2929.0029.6029.60121,306
16 Aug 202131.0031.6829.6129.6429.64122,059
13 Aug 202131.6233.6531.3532.0032.00173,066
12 Aug 202133.9034.1932.1132.1132.11119,639
11 Aug 202134.2034.2031.2733.7233.72312,307
10 Aug 202130.0034.9929.3234.0034.00692,044
09 Aug 202128.5029.4827.6028.8928.89197,329
06 Aug 202127.7029.2626.9827.5027.50207,863
05 Aug 202128.7628.7627.3027.7727.77272,762
04 Aug 202131.1831.9028.2228.7228.72741,536
03 Aug 202132.8032.8031.2031.2531.25156,607
02 Aug 202132.9532.9532.0132.7432.74102,879
30 Jul 202134.0034.0032.6033.0033.00133,549
29 Jul 202133.9034.2832.4034.0034.00120,466
28 Jul 202131.5033.5031.3333.0033.0074,173
27 Jul 202135.0035.0031.1032.0032.00133,556
26 Jul 202134.8834.8832.0032.7032.70168,319
23 Jul 202134.6035.2134.1034.1234.1268,064
22 Jul 202136.8036.8034.1935.9035.90105,400
21 Jul 202134.0035.9933.3034.9034.9079,614
20 Jul 202133.0034.8133.0033.9533.95146,154
19 Jul 202135.6035.6032.9033.1233.12274,603
16 Jul 202136.9538.1135.2135.7635.76147,649
15 Jul 202137.5038.9936.2037.0137.0192,593
14 Jul 202140.6640.6636.0038.8038.80185,436
13 Jul 202142.0442.1438.7638.9038.90118,179
12 Jul 202139.2442.3939.1542.2142.21372,187
09 Jul 202137.2239.4036.5638.8338.83135,392
08 Jul 202139.0539.4036.2136.2136.21121,114
07 Jul 202140.4241.3839.0039.8039.80158,263
06 Jul 202139.5540.8839.0039.0039.00218,862
05 Jul 202142.9442.9439.2039.5139.51178,421
02 Jul 202140.0042.4439.3942.4442.44202,641
01 Jul 202139.1740.8939.1040.3540.35132,550
30 Jun 202140.0040.0037.1038.7338.73174,667
29 Jun 202136.3040.8636.3040.8040.80547,174
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202132.8732.9031.8032.2732.27144,934
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...