UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.61 -0.12 (-0.15%) GOLD FUTURES
2,394.60 -3.40 (-0.14%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,069.49 +1,556.68 (+3.14%)
Hexagon Purus ASA (HPUR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.66 | 5.75 | 5.29 | 5.33 | 5.33 | 1,790,939 |
| 17 Apr 2024 | 5.83 | 5.92 | 5.68 | 5.72 | 5.72 | 793,484 |
| 16 Apr 2024 | 5.87 | 6.07 | 5.80 | 5.85 | 5.85 | 848,010 |
| 15 Apr 2024 | 6.30 | 6.30 | 5.99 | 6.02 | 6.02 | 889,776 |
| 12 Apr 2024 | 6.26 | 6.58 | 6.20 | 6.26 | 6.26 | 792,480 |
| 11 Apr 2024 | 6.50 | 6.50 | 6.21 | 6.23 | 6.23 | 872,513 |
| 10 Apr 2024 | 6.71 | 6.98 | 6.39 | 6.46 | 6.46 | 772,562 |
| 09 Apr 2024 | 6.83 | 6.94 | 6.72 | 6.91 | 6.91 | 642,548 |
| 08 Apr 2024 | 7.25 | 7.30 | 6.71 | 6.75 | 6.75 | 798,312 |
| 05 Apr 2024 | 7.10 | 7.19 | 6.82 | 7.17 | 7.17 | 984,634 |
| 04 Apr 2024 | 6.70 | 6.96 | 6.55 | 6.94 | 6.94 | 421,021 |
| 03 Apr 2024 | 6.51 | 6.78 | 6.35 | 6.78 | 6.78 | 744,265 |
| 02 Apr 2024 | 6.49 | 7.00 | 6.42 | 6.67 | 6.67 | 1,036,064 |
| 27 Mar 2024 | 6.38 | 6.38 | 6.05 | 6.25 | 6.25 | 281,570 |
| 26 Mar 2024 | 6.50 | 6.80 | 6.13 | 6.13 | 6.13 | 1,184,802 |
| 25 Mar 2024 | 6.03 | 6.33 | 5.88 | 6.13 | 6.13 | 721,150 |
| 22 Mar 2024 | 5.76 | 6.10 | 5.76 | 5.83 | 5.83 | 194,834 |
| 21 Mar 2024 | 5.66 | 5.90 | 5.60 | 5.77 | 5.77 | 725,082 |
| 20 Mar 2024 | 5.81 | 5.92 | 5.66 | 5.66 | 5.66 | 624,761 |
| 19 Mar 2024 | 6.18 | 6.18 | 5.79 | 5.84 | 5.84 | 382,014 |
| 18 Mar 2024 | 6.34 | 6.34 | 5.90 | 5.95 | 5.95 | 668,639 |
| 15 Mar 2024 | 6.00 | 6.01 | 5.65 | 5.84 | 5.84 | 4,542,018 |
| 14 Mar 2024 | 5.95 | 6.11 | 5.90 | 5.95 | 5.95 | 415,097 |
| 13 Mar 2024 | 6.25 | 6.25 | 5.93 | 5.99 | 5.99 | 225,971 |
| 12 Mar 2024 | 6.19 | 6.29 | 5.96 | 6.02 | 6.02 | 794,879 |
| 11 Mar 2024 | 6.47 | 6.47 | 5.96 | 5.96 | 5.96 | 584,049 |
| 08 Mar 2024 | 6.30 | 6.49 | 6.12 | 6.47 | 6.47 | 247,402 |
| 07 Mar 2024 | 6.20 | 6.33 | 5.97 | 6.30 | 6.30 | 470,424 |
| 06 Mar 2024 | 6.40 | 6.42 | 6.15 | 6.19 | 6.19 | 335,158 |
| 05 Mar 2024 | 6.60 | 6.71 | 6.39 | 6.39 | 6.39 | 388,835 |
| 04 Mar 2024 | 7.26 | 7.26 | 6.65 | 6.65 | 6.65 | 489,461 |
| 01 Mar 2024 | 7.10 | 7.24 | 6.97 | 7.09 | 7.09 | 580,395 |
| 29 Feb 2024 | 7.29 | 7.29 | 6.69 | 7.16 | 7.16 | 352,901 |
| 28 Feb 2024 | 7.00 | 7.24 | 6.90 | 6.92 | 6.92 | 419,098 |
| 27 Feb 2024 | 7.10 | 7.10 | 6.56 | 6.89 | 6.89 | 955,772 |
| 26 Feb 2024 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 361,998 |
| 23 Feb 2024 | 7.05 | 7.39 | 6.85 | 6.88 | 6.88 | 299,553 |
| 22 Feb 2024 | 7.30 | 7.44 | 7.01 | 7.21 | 7.21 | 428,551 |
| 21 Feb 2024 | 7.10 | 7.20 | 6.90 | 7.08 | 7.08 | 724,379 |
| 20 Feb 2024 | 7.57 | 7.57 | 7.16 | 7.17 | 7.17 | 336,941 |
| 19 Feb 2024 | 7.51 | 7.77 | 7.44 | 7.59 | 7.59 | 236,401 |
| 16 Feb 2024 | 7.50 | 7.85 | 7.50 | 7.72 | 7.72 | 366,481 |
| 15 Feb 2024 | 7.60 | 7.85 | 7.45 | 7.55 | 7.55 | 649,276 |
| 14 Feb 2024 | 7.56 | 7.61 | 7.26 | 7.54 | 7.54 | 694,281 |
| 13 Feb 2024 | 8.46 | 8.50 | 7.51 | 7.52 | 7.52 | 1,264,362 |
| 12 Feb 2024 | 7.60 | 8.06 | 7.46 | 8.02 | 8.02 | 643,872 |
| 09 Feb 2024 | 7.35 | 7.64 | 7.35 | 7.50 | 7.50 | 363,134 |
| 08 Feb 2024 | 7.70 | 7.70 | 7.34 | 7.46 | 7.46 | 546,003 |
| 07 Feb 2024 | 7.50 | 7.74 | 7.24 | 7.40 | 7.40 | 800,113 |
| 06 Feb 2024 | 7.62 | 7.62 | 7.24 | 7.40 | 7.40 | 1,017,419 |
| 05 Feb 2024 | 7.92 | 8.17 | 7.59 | 7.72 | 7.72 | 688,397 |
| 02 Feb 2024 | 8.00 | 8.33 | 7.90 | 7.91 | 7.91 | 598,355 |
| 01 Feb 2024 | 8.00 | 8.18 | 7.85 | 7.86 | 7.86 | 431,810 |
| 31 Jan 2024 | 8.20 | 8.23 | 7.90 | 7.97 | 7.97 | 912,399 |
| 30 Jan 2024 | 8.36 | 8.52 | 8.20 | 8.25 | 8.25 | 689,452 |
| 29 Jan 2024 | 9.15 | 9.15 | 8.10 | 8.12 | 8.12 | 1,063,997 |
| 26 Jan 2024 | 9.32 | 9.32 | 8.75 | 8.92 | 8.92 | 243,499 |
| 25 Jan 2024 | 8.95 | 9.00 | 8.80 | 8.81 | 8.81 | 335,692 |
| 24 Jan 2024 | 9.00 | 9.29 | 8.86 | 8.93 | 8.93 | 427,420 |
| 23 Jan 2024 | 9.22 | 9.22 | 8.85 | 9.00 | 9.00 | 773,634 |
| 22 Jan 2024 | 8.98 | 9.02 | 8.62 | 8.81 | 8.81 | 499,510 |
| 19 Jan 2024 | 9.12 | 9.29 | 8.69 | 8.77 | 8.77 | 473,088 |
| 18 Jan 2024 | 9.00 | 9.35 | 8.71 | 9.09 | 9.09 | 683,774 |
| 17 Jan 2024 | 9.20 | 9.41 | 8.60 | 8.64 | 8.64 | 938,137 |
| 16 Jan 2024 | 9.90 | 9.90 | 9.24 | 9.25 | 9.25 | 689,332 |
| 15 Jan 2024 | 9.88 | 9.89 | 9.64 | 9.72 | 9.72 | 393,297 |
| 12 Jan 2024 | 10.12 | 10.40 | 9.98 | 10.18 | 10.18 | 468,416 |
| 11 Jan 2024 | 10.20 | 10.58 | 10.20 | 10.20 | 10.20 | 226,419 |
| 10 Jan 2024 | 10.00 | 10.50 | 10.00 | 10.20 | 10.20 | 261,644 |
| 09 Jan 2024 | 10.14 | 10.36 | 10.02 | 10.14 | 10.14 | 225,580 |
| 08 Jan 2024 | 10.28 | 10.96 | 9.89 | 10.02 | 10.02 | 860,059 |
| 05 Jan 2024 | 10.76 | 10.76 | 10.30 | 10.44 | 10.44 | 343,163 |
| 04 Jan 2024 | 10.60 | 11.00 | 10.60 | 10.72 | 10.72 | 375,559 |
| 03 Jan 2024 | 11.70 | 11.70 | 10.76 | 10.90 | 10.90 | 690,156 |
| 02 Jan 2024 | 11.36 | 11.78 | 11.34 | 11.54 | 11.54 | 899,826 |
| 29 Dec 2023 | 11.02 | 11.32 | 10.96 | 11.14 | 11.14 | 393,196 |
| 28 Dec 2023 | 11.54 | 11.54 | 10.96 | 11.16 | 11.16 | 509,733 |
| 27 Dec 2023 | 10.80 | 11.64 | 10.80 | 11.58 | 11.58 | 697,505 |
| 22 Dec 2023 | 10.98 | 10.98 | 10.46 | 10.72 | 10.72 | 389,249 |
| 21 Dec 2023 | 10.32 | 10.96 | 9.95 | 10.84 | 10.84 | 1,123,928 |
| 20 Dec 2023 | 10.94 | 11.04 | 10.34 | 10.46 | 10.46 | 501,893 |
| 19 Dec 2023 | 10.48 | 10.86 | 10.38 | 10.74 | 10.74 | 321,015 |
| 18 Dec 2023 | 11.00 | 11.22 | 10.22 | 10.28 | 10.28 | 550,821 |
| 15 Dec 2023 | 10.44 | 11.22 | 10.20 | 11.04 | 11.04 | 2,429,087 |
| 14 Dec 2023 | 8.86 | 10.24 | 8.86 | 10.06 | 10.06 | 954,447 |
| 13 Dec 2023 | 9.20 | 9.54 | 8.84 | 8.84 | 8.84 | 1,419,480 |
| 12 Dec 2023 | 9.30 | 9.51 | 9.15 | 9.34 | 9.34 | 498,316 |
| 11 Dec 2023 | 10.00 | 10.00 | 9.37 | 9.37 | 9.37 | 281,682 |
| 08 Dec 2023 | 9.80 | 9.98 | 9.60 | 9.70 | 9.70 | 335,648 |
| 07 Dec 2023 | 9.69 | 9.95 | 9.51 | 9.75 | 9.75 | 396,957 |
| 06 Dec 2023 | 10.12 | 10.44 | 9.58 | 9.92 | 9.92 | 440,874 |
| 05 Dec 2023 | 9.60 | 10.18 | 9.49 | 10.08 | 10.08 | 488,910 |
| 04 Dec 2023 | 9.50 | 9.86 | 9.30 | 9.50 | 9.50 | 627,264 |
| 01 Dec 2023 | 8.92 | 9.49 | 8.85 | 9.46 | 9.46 | 570,937 |
| 30 Nov 2023 | 9.12 | 9.29 | 8.70 | 8.81 | 8.81 | 3,590,647 |
| 29 Nov 2023 | 9.00 | 9.35 | 9.00 | 9.20 | 9.20 | 339,258 |
| 28 Nov 2023 | 8.92 | 9.06 | 8.53 | 9.02 | 9.02 | 575,711 |
| 27 Nov 2023 | 9.51 | 9.51 | 8.91 | 8.98 | 8.98 | 680,383 |
| 24 Nov 2023 | 9.71 | 9.73 | 9.42 | 9.61 | 9.61 | 290,771 |
| 23 Nov 2023 | 9.90 | 10.08 | 9.70 | 9.77 | 9.77 | 378,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.