Oslo - Delayed Quote
NOK
Hexagon Purus ASA (HPUR.OL)
3.9000
+0.0200
(+0.52%)
At close: November 6 at 4:25:22 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.1700
4.1700
3.7900
3.8800
3.8800
110,894
Nov 4, 2026
3.9000
4.2500
3.8800
4.2100
4.2100
181,024
Nov 3, 2026
4.0800
4.3500
3.9100
4.0000
4.0000
124,985
Nov 2, 2026
4.1000
4.4800
4.1000
4.1000
4.1000
49,914
Oct 30, 2026
4.4100
4.5200
4.2200
4.2200
4.2200
59,981
Oct 29, 2026
4.1000
4.8000
4.1000
4.7100
4.7100
11,728
Oct 28, 2026
4.0600
4.5200
4.0600
4.5200
4.5200
73,522
Oct 27, 2026
4.1900
4.5000
4.1000
4.5000
4.5000
111,502
Oct 26, 2026
4.8500
4.8500
4.3500
4.3500
4.3500
20,058
Oct 23, 2026
4.0400
4.5000
4.0400
4.5000
4.5000
86,986
Oct 22, 2026
4.5000
4.5000
4.0000
4.0400
4.0400
104,395
Oct 21, 2026
4.8000
4.8000
4.0500
4.1000
4.1000
215,206
Oct 20, 2026
5.6400
5.6600
4.7700
5.0000
5.0000
117,604
Oct 19, 2026
5.9000
5.9000
5.5200
5.6400
5.6400
21,175
Oct 16, 2026
5.8200
5.9000
5.5800
5.9000
5.9000
17,058
Oct 15, 2026
6.0000
6.0000
5.7400
5.7800
5.7800
24,542
Oct 14, 2026
5.9800
6.0800
5.5000
6.0000
6.0000
66,800
Oct 13, 2026
5.1400
6.1000
5.1400
5.6600
5.6600
91,564
Oct 12, 2026
4.8400
5.2200
4.8400
5.1000
5.1000
52,468
Oct 9, 2026
4.4900
5.2000
4.4900
4.7200
4.7200
175,173
Oct 8, 2026
4.5400
4.7300
4.4500
4.4900
4.4900
36,684
Oct 7, 2026
4.1000
4.5000
4.1000
4.5000
4.5000
66,225
Oct 6, 2026
4.2500
4.3900
4.2200
4.2500
4.2500
30,395
Oct 5, 2026
4.3500
4.4900
4.1800
4.4900
4.4900
70,113
Oct 2, 2026
4.0600
4.3500
4.0300
4.3500
4.3500
115,884
Oct 1, 2026
4.3000
4.3300
4.1500
4.1500
4.1500
35,988
Sep 30, 2026
4.1900
4.4100
4.1500
4.3000
4.3000
88,140
Sep 29, 2026
4.2700
4.4400
4.1300
4.2000
4.2000
40,199
Sep 28, 2026
4.2400
4.4300
4.2100
4.4000
4.4000
60,011
Sep 25, 2026
4.3200
4.5000
4.0500
4.3600
4.3600
72,983
Sep 24, 2026
4.1500
4.3900
4.1100
4.3200
4.3200
15,125
Sep 23, 2026
4.7500
4.7500
3.9000
4.2100
4.2100
513,415
Sep 22, 2026
4.5800
4.9400
4.5700
4.8200
4.8200
61,987
Sep 21, 2026
4.9100
5.0400
4.7600
4.8300
4.8300
61,380
Sep 18, 2026
5.4000
5.4000
4.6200
4.9100
4.9100
98,179
Sep 17, 2026
4.8000
5.1000
4.7500
5.0000
5.0000
152,815
Sep 16, 2026
5.4000
5.4000
4.9000
4.9200
4.9200
36,709
Sep 15, 2026
5.4000
5.7000
4.7900
4.9500
4.9500
105,099
Sep 14, 2026
5.6200
5.8200
5.6000
5.6600
5.6600
8,301
Sep 11, 2026
6.6000
6.6400
5.9000
5.9000
5.9000
31,651
Sep 10, 2026
6.5800
6.5800
6.1000
6.1000
6.1000
15,608
Sep 9, 2026
6.0600
6.2000
5.8200
6.2000
6.2000
65,618
Sep 8, 2026
6.2800
6.4400
5.9000
6.0600
6.0600
140,231
Sep 7, 2026
7.0000
7.2600
6.4200
6.4200
6.4200
96,352
Sep 4, 2026
6.5000
6.5800
6.2800
6.5000
6.5000
73,589
Sep 3, 2026
7.4600
7.4600
6.0800
6.6800
6.6800
244,651
Sep 2, 2026
8.0000
8.2000
7.7000
8.1000
8.1000
31,380
Sep 1, 2026
8.6000
8.6000
7.9800
8.1600
8.1600
44,353
Aug 31, 2026
8.8800
8.9800
8.6600
8.7800
8.7800
24,293
Aug 28, 2026
8.4000
8.8400
8.3400
8.8400
8.8400
40,389
Aug 27, 2026
8.0400
8.7000
8.0400
8.4800
8.4800
39,813
Aug 26, 2026
8.2600
8.9400
8.2600
8.4000
8.4000
41,136
Aug 25, 2026
8.3800
8.6200
8.2200
8.2200
8.2200
31,148
Aug 24, 2026
8.0000
8.7400
8.0000
8.1000
8.1000
84,230
Aug 21, 2026
8.0000
8.9200
8.0000
8.5200
8.5200
27,846
Aug 20, 2026
9.0000
9.1600
8.6400
8.6400
8.6400
15,626
Aug 19, 2026
8.5400
8.6800
8.0000
8.6800
8.6800
21,525
Aug 18, 2026
8.6000
8.6200
8.5000
8.5400
8.5400
3,605
Aug 17, 2026
8.5400
9.0000
8.5400
8.6200
8.6200
11,524
Aug 14, 2026
8.5400
9.0000
8.5400
8.5400
8.5400
16,791
Aug 13, 2026
8.7000
9.0800
8.6000
8.6000
8.6000
45,981
Aug 12, 2026
9.6800
9.6800
8.7200
8.7400
8.7400
17,867
Aug 11, 2026
9.2800
9.3600
8.9400
9.0000
9.0000
24,702
Aug 10, 2026
9.3000
9.3400
9.0800
9.1600
9.1600
20,755
Aug 7, 2026
9.5000
9.5200
9.2000
9.3000
9.3000
47,869
Aug 6, 2026
9.4400
9.8400
9.2000
9.8400
9.8400
14,207
Aug 5, 2026
8.9000
9.7000
8.9000
9.5000
9.5000
36,332
Aug 4, 2026
9.0000
10.1000
9.0000
9.8000
9.8000
28,074
Aug 3, 2026
9.6000
9.9400
9.0000
9.0000
9.0000
47,987
Jul 31, 2026
9.3000
9.5600
9.2800
9.3400
9.3400
6,461
Jul 30, 2026
9.3000
9.5400
9.3000
9.3200
9.3200
21,955
Jul 29, 2026
10.0000
10.2500
9.3400
9.8000
9.8000
17,930
Jul 28, 2026
9.3200
9.9800
9.3000
9.9800
9.9800
16,485
Jul 27, 2026
9.3000
9.9000
9.3000
9.3200
9.3200
3,957
Jul 24, 2026
9.3200
9.6600
9.3000
9.3000
9.3000
23,083
Jul 23, 2026
9.2800
9.5000
9.1000
9.5000
9.5000
7,734
Jul 22, 2026
9.4000
9.4000
8.8000
9.3000
9.3000
18,413
Jul 21, 2026
9.6800
9.7000
9.1200
9.6000
9.6000
10,695
Jul 20, 2026
9.6600
10.2000
9.2600
9.6800
9.6800
64,556
Jul 17, 2026
9.7800
9.7800
9.0000
9.2000
9.2000
30,663
Jul 16, 2026
10.8000
10.9000
9.9000
10.0000
10.0000
82,644
Jul 15, 2026
12.0000
12.5500
10.8000
10.8000
10.8000
55,788
Jul 14, 2026
11.7500
12.0000
11.2500
12.0000
12.0000
12,065
Jul 13, 2026
11.0000
11.9000
11.0000
11.7500
11.7500
22,253
Jul 10, 2026
11.2500
11.7000
10.3500
11.3000
11.3000
13,791
Jul 9, 2026
11.6000
12.0000
11.1060
11.1060
11.1060
12,874
Jul 8, 2026
11.6600
13.0000
11.6000
11.6000
11.6000
47,401
Jul 7, 2026
11.9000
12.0000
11.6600
11.6600
11.6600
7,150
Jul 6, 2026
11.5600
11.6600
11.5600
11.6600
11.6600
4,634
Jul 3, 2026
11.8000
12.0600
11.8000
11.9880
11.9880
13,644
Jul 2, 2026
12.2000
12.3000
11.8020
12.0360
12.0360
2,225
Jul 1, 2026
12.0000
12.8500
11.4220
12.4880
12.4880
65,102
Jun 30, 2026
12.5600
12.8000
11.3440
11.9880
11.9880
11,395
Jun 29, 2026
12.1000
12.6000
11.7980
12.5000
12.5000
58,815
Jun 26, 2026
11.9000
12.5000
11.2000
12.1000
12.1000
17,603
Jun 25, 2026
11.5000
12.1500
11.0000
12.1240
12.1240
50,808
Jun 24, 2026
10.6100
12.2500
10.6100
12.1760
12.1760
20,244
Jun 23, 2026
10.6100
11.6000
10.6100
11.3000
11.3000
20,076
Jun 22, 2026
11.2000
11.7700
11.1380
11.5120
11.5120
45,171
Jun 19, 2026
10.4000
11.3200
10.4000
11.3200
11.3200
13,350
Jun 18, 2026
10.2000
11.0500
10.2000
10.6100
10.6100
31,200
Jun 17, 2026
11.3500
11.3500
10.6000
11.3200
11.3200
12,422
Jun 16, 2026
12.0000
12.0000
11.1600
11.3600
11.3600
57,298
Jun 15, 2026
12.2000
12.5980
11.6060
11.6160
11.6160
7,654
Jun 12, 2026
12.0200
12.2960
11.5400
12.2000
12.2000
18,218
Jun 11, 2026
12.0220
12.4960
12.0220
12.1500
12.1500
16,257
Jun 10, 2026
12.6000
12.6000
12.1320
12.1500
12.1500
12,146
Jun 9, 2026
12.0200
12.4980
12.0200
12.2400
12.2400
23,663
Jun 8, 2026
12.5400
12.5520
12.2220
12.5520
12.5520
10,641
Jun 5, 2026
13.0000
13.0000
12.5280
12.5420
12.5420
9,172
Jun 4, 2026
12.0220
12.9880
12.0220
12.9880
12.9880
16,068
Jun 3, 2026
11.9040
13.0000
11.9020
12.8120
12.8120
23,374
Jun 2, 2026
12.1000
13.2780
12.0000
13.0120
13.0120
18,153
Jun 1, 2026
12.5000
12.6000
11.9000
12.6000
12.6000
51,152
May 29, 2026
12.8000
13.2980
12.5000
12.5120
12.5120
19,160
May 28, 2026
12.5040
13.2960
12.5040
12.9900
12.9900
12,062
May 27, 2026
12.5500
13.5000
12.5000
13.0660
13.0660
34,597
May 26, 2026
13.6000
13.7900
12.3000
13.0000
13.0000
40,576
May 22, 2026
11.9000
13.6000
11.9000
13.6000
13.6000
23,856
May 21, 2026
12.1600
12.3980
11.8520
11.9100
11.9100
12,925
May 20, 2026
11.8000
12.6680
11.8000
12.4020
12.4020
5,397
May 19, 2026
12.0600
12.7000
12.0000
12.6700
12.6700
16,852
May 18, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
13.0000
13.0000
12.0000
12.7000
12.7000
16,622
May 15, 2026
12.1000
12.9400
12.1000
12.5200
12.5200
69,345
May 13, 2026
13.0000
13.1000
12.3600
12.6000
12.6000
109,856
May 12, 2026
14.3600
14.7800
13.0000
13.1600
13.1600
98,329
May 11, 2026
13.5000
15.0000
13.5000
14.8600
14.8600
26,144
May 8, 2026
14.5000
14.9000
14.0200
14.9000
14.9000
31,971
May 7, 2026
14.5400
15.0800
14.3600
15.0000
15.0000
11,290
May 6, 2026
15.6400
15.6400
14.0000
14.0000
14.0000
44,806
May 5, 2026
16.0000
16.1600
15.5200
15.5600
15.5600
49,402
May 4, 2026
16.0800
16.0800
15.0200
16.0000
16.0000
42,532
Apr 30, 2026
13.9000
16.9000
13.6600
15.9000
15.9000
219,964
Apr 29, 2026
14.0000
14.0000
12.9800
13.2000
13.2000
44,751
Apr 28, 2026
14.5000
14.8200
12.0000
13.5000
13.5000
83,562
Apr 27, 2026
11.7000
14.7000
11.4000
14.5200
14.5200
248,726
Apr 24, 2026
11.5200
11.6200
11.0400
11.6000
11.6000
16,773
Apr 23, 2026
11.5000
11.5000
11.2000
11.5000
11.5000
36,062
Apr 22, 2026
11.7000
11.7000
11.0600
11.4600
11.4600
35,564
Apr 21, 2026
11.2600
11.6800
11.1000
11.4800
11.4800
40,462
Apr 20, 2026
11.1800
11.4000
11.1800
11.3200
11.3200
10,166
Apr 17, 2026
11.1200
11.5800
11.1200
11.2400
11.2400
6,596
Apr 16, 2026
11.1000
11.6800
11.1000
11.6800
11.6800
17,659
Apr 15, 2026
11.3200
11.6400
10.9000
11.4000
11.4000
95,700
Apr 14, 2026
11.0000
11.9000
10.8000
11.9000
11.9000
40,477
Apr 13, 2026
11.1800
11.2000
10.9000
11.1200
11.1200
19,846
Apr 10, 2026
11.3000
11.4000
11.1400
11.2600
11.2600
10,909
Apr 9, 2026
11.3400
11.4000
10.9000
11.3000
11.3000
31,189
Apr 8, 2026
11.6000
11.6000
11.0000
11.0000
11.0000
26,497
Apr 7, 2026
11.5000
11.5000
10.9400
11.4000
11.4000
68,663
Apr 1, 2026
10.9000
11.4800
10.5400
11.4800
11.4800
33,102
Mar 31, 2026
10.6000
10.8200
10.4600
10.5400
10.5400
54,456
Mar 30, 2026
10.7000
11.1200
10.5000
10.6000
10.6000
49,035
Mar 27, 2026
10.8800
10.9000
10.5200
10.6000
10.6000
42,461
Mar 26, 2026
11.5200
11.5200
10.8000
10.8000
10.8000
52,208
Mar 25, 2026
11.1600
11.6400
10.9000
11.3000
11.3000
50,034
Mar 24, 2026
12.0000
12.0000
11.1000
11.1000
11.1000
51,964
Mar 23, 2026
11.4000
12.1800
11.0200
11.7000
11.7000
92,077
Mar 20, 2026
11.7000
12.2800
11.0000
11.1800
11.1800
77,432
Mar 19, 2026
10.5000
10.9000
10.5000
10.7000
10.7000
33,070
Mar 18, 2026
10.8400
11.2200
10.7000
10.8600
10.8600
38,554
Mar 17, 2026
11.9800
11.9800
10.8000
10.8200
10.8200
56,200
Mar 16, 2026
12.5000
12.5000
11.2000
11.3000
11.3000
63,476
Mar 13, 2026
10.1200
11.8000
10.1200
11.8000
11.8000
92,272
Mar 12, 2026
10.7200
10.8200
10.0000
10.0000
10.0000
67,060
Mar 11, 2026
10.7200
10.9000
10.6000
10.6200
10.6200
33,300
Mar 10, 2026
10.5400
11.7200
10.5400
10.8400
10.8400
75,355
Mar 9, 2026
11.6000
11.6000
10.4000
10.7000
10.7000
71,561
Mar 6, 2026
11.6000
12.8000
11.5600
11.6000
11.6000
223,379
Mar 5, 2026
10.5000
11.2600
10.5000
10.5000
10.5000
26,007
Mar 4, 2026
10.3000
11.3800
10.3000
10.6000
10.6000
52,052
Mar 3, 2026
10.0000
10.8800
10.0000
10.3000
10.3000
40,156
Mar 2, 2026
11.9000
11.9000
10.5000
10.6600
10.6600
47,738
Feb 27, 2026
10.4000
12.0000
10.3200
11.4000
11.4000
45,511
Feb 26, 2026
10.8000
11.7000
10.4000
10.5200
10.5200
66,735
Feb 25, 2026
12.1200
12.1200
10.6800
10.7200
10.7200
51,436
Feb 24, 2026
10.2000
12.2000
9.8100
11.0000
11.0000
113,012
Feb 23, 2026
11.0000
11.2200
10.2000
10.2000
10.2000
49,161
Feb 20, 2026
11.7000
11.9800
11.0200
11.0200
11.0200
61,004
Feb 19, 2026
11.2600
11.4800
11.0800
11.3000
11.3000
24,438
Feb 18, 2026
11.0000
11.7200
11.0000
11.2000
11.2000
32,669
Feb 17, 2026
11.6000
11.8200
11.2200
11.4200
11.4200
76,105
Feb 16, 2026
12.7000
12.7000
11.4600
11.6400
11.6400
55,813
Feb 13, 2026
12.0400
12.6200
11.4000
12.5000
12.5000
66,889
Feb 12, 2026
12.1800
12.7200
12.0000
12.0000
12.0000
48,194
Feb 11, 2026
13.5000
13.7600
12.1400
12.8200
12.8200
83,254
Feb 10, 2026
14.1000
14.1600
13.2000
13.5400
13.5400
105,852
Feb 9, 2026
14.1200
16.5000
14.1200
14.1200
14.1200
59,887
Feb 6, 2026
15.7400
16.5000
14.6000
14.6000
14.6000
49,396
Feb 5, 2026
14.8800
15.4400
14.2400
14.7800
14.7800
7,046
Feb 4, 2026
14.4000
14.6000
14.2000
14.2600
14.2600
8,517
Feb 3, 2026
16.4800
16.4800
14.7000
14.8400
14.8400
24,999
Feb 2, 2026
15.8000
15.9400
15.1600
15.6400
15.6400
35,012
Jan 30, 2026
15.0000
16.5000
14.4000
16.5000
16.5000
41,906
Jan 29, 2026
16.6000
16.6000
14.4000
14.4000
14.4000
58,022
Jan 28, 2026
15.7200
16.9800
14.0000
15.4800
15.4800
102,561
Jan 27, 2026
16.9600
16.9800
16.3000
16.9600
16.9600
12,957
Jan 26, 2026
16.0000
16.9600
15.5000
16.9600
16.9600
14,594
Jan 23, 2026
16.3800
16.3800
15.0600
15.4000
15.4000
25,100
Jan 22, 2026
15.4200
16.3600
15.0800
16.3600
16.3600
18,939
Jan 21, 2026
15.8000
15.8200
15.3400
15.4200
15.4200
9,582
Jan 20, 2026
15.7200
16.0000
15.0200
15.8000
15.8000
5,326
Jan 19, 2026
16.5000
16.5000
15.5200
16.1200
16.1200
20,474
Jan 16, 2026
16.6200
17.0000
16.5600
16.7200
16.7200
6,846
Jan 15, 2026
16.5000
16.9000
16.0200
16.5000
16.5000
11,756
Jan 14, 2026
15.2600
15.7200
15.2600
15.7000
15.7000
8,823
Jan 13, 2026
15.1000
16.5000
15.0600
15.5400
15.5400
52,781
Jan 12, 2026
15.5000
15.5000
13.5200
13.5200
13.5200
18,213
Jan 9, 2026
14.2000
15.3800
14.2000
14.9000
14.9000
95,789
Jan 8, 2026
14.4000
14.9000
14.2000
14.8800
14.8800
31,332
Jan 7, 2026
14.0000
14.5400
13.6400
14.3600
14.3600
20,743
Jan 6, 2026
13.2600
14.2800
13.2600
13.6400
13.6400
26,421
Jan 5, 2026
13.8000
13.8600
13.2000
13.2000
13.2000
51,729
Jan 2, 2026
14.0000
14.5800
13.8400
13.9000
13.9000
29,280
Dec 30, 2025
13.9000
14.3200
13.9000
14.3000
14.3000
29,853
Dec 29, 2025
14.5000
14.5000
13.5800
14.2000
14.2000
60,719
Dec 23, 2025
14.0000
14.5000
13.2800
14.5000
14.5000
64,615
Dec 22, 2025
15.0000
15.1800
14.1000
14.1000
14.1000
66,490
Dec 19, 2025
15.2000
15.5200
15.2000
15.2000
15.2000
13,646
Dec 18, 2025
16.0000
16.0000
15.4000
15.5200
15.5200
35,304
Dec 17, 2025
15.9200
16.2000
15.9000
16.0000
16.0000
19,035
Dec 16, 2025
16.5000
16.5000
15.9800
15.9800
15.9800
32,586
Dec 15, 2025
15.9200
16.9000
15.9200
16.4000
16.4000
10,142
Dec 12, 2025
16.5200
17.0000
16.4600
16.4600
16.4600
18,797
Dec 11, 2025
17.0000
17.0000
16.5000
16.5000
16.5000
8,924
Dec 10, 2025
17.0000
18.6800
16.2200
16.2200
16.2200
108,834
Dec 9, 2025
17.2000
17.2000
16.7000
16.7400
16.7400
6,073
Dec 8, 2025
17.0000
17.4000
16.7600
16.8400
16.8400
24,933
Dec 5, 2025
16.6200
17.2600
16.6000
16.9000
16.9000
71,272
Dec 4, 2025
16.6000
17.0000
16.6000
17.0000
17.0000
16,197
Dec 3, 2025
18.0000
18.0000
16.6400
16.8000
16.8000
16,520
Dec 2, 2025
16.3200
17.2600
16.1200
17.0000
17.0000
33,903
Dec 1, 2025
15.9000
17.4800
15.9000
17.4000
17.4000
75,531
Nov 28, 2025
17.2000
17.5000
15.8200
15.8200
15.8200
299,645
Nov 27, 2025
17.1200
17.9800
16.7000
16.7000
16.7000
41,683
Nov 26, 2025
18.8800
18.8800
17.1000
17.1000
17.1000
36,781
Nov 25, 2025
17.5000
18.4000
17.5000
18.0000
18.0000
9,207
Nov 24, 2025
18.0000
18.8800
17.6600
18.8800
18.8800
36,121
Nov 21, 2025
18.1000
18.8600
18.1000
18.1000
18.1000
13,575
Nov 20, 2025
18.2200
18.8200
17.8600
18.1000
18.1000
19,210
Nov 19, 2025
17.5000
18.7600
17.5000
18.2200
18.2200
7,373
Nov 18, 2025
17.0000
18.2000
17.0000
17.5000
17.5000
12,813
Nov 17, 2025
17.0000
18.2800
17.0000
17.1000
17.1000
16,981
Nov 14, 2025
19.1000
19.1000
17.6000
17.7400
17.7400
14,787
Nov 13, 2025
19.0000
19.7200
18.7000
19.1000
19.1000
32,969
Nov 12, 2025
18.0000
18.9400
18.0000
18.7000
18.7000
6,181
Nov 11, 2025
18.2400
18.6400
18.1400
18.1400
18.1400
19,783
Nov 10, 2025
17.5000
19.7800
17.5000
19.0000
19.0000
19,859
Nov 7, 2025
17.0000
17.5000
16.8600
17.5000
17.5000
20,748
Nov 6, 2025
18.0000
18.0000
17.2000
17.2000
17.2000
28,847
