Hexagon AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	104.63	104.73	102.95	104.25	104.25	231,699
2026-10-19	105.20	105.30	104.25	105.05	105.05	138,903
2026-10-16	104.85	105.75	104.70	105.25	105.25	390,878
2026-10-15	103.35	104.25	102.28	104.25	104.25	208,255
2026-10-14	104.05	104.80	103.65	104.00	104.00	215,368
2026-10-13	105.05	105.05	103.85	104.70	104.70	5,416,643
2026-10-12	103.30	104.95	103.25	104.75	104.75	187,231
2026-10-09	104.45	105.20	103.85	104.15	104.15	396,606
2026-10-08	101.10	102.10	99.950	101.28	101.28	602,497
2026-10-07	102.60	103.13	101.05	101.05	101.05	127,386
2026-10-06	102.75	104.45	102.70	103.35	103.35	140,444
2026-10-05	101.15	102.25	100.95	101.95	101.95	38,728
2026-10-02	100.25	103.25	99.020	101.50	101.50	336,058
2026-10-01	98.560	99.670	96.640	98.840	98.840	110,075
2026-09-30	98.860	99.160	97.700	98.560	98.560	92,799
2026-09-29	97.260	99.280	97.190	98.450	98.450	73,227
2026-09-28	98.220	98.320	97.230	97.300	97.300	218,203
2026-09-25	97.460	98.870	97.460	98.200	98.200	360,428
2026-09-24	98.300	98.420	96.620	97.260	97.260	334,141
2026-09-23	99.370	99.370	98.080	98.580	98.580	215,389
2026-09-22	96.440	99.320	96.340	98.940	98.940	495,720
2026-09-21	95.480	97.030	95.480	95.830	95.830	926,497
2026-09-18	94.360	95.600	94.360	94.873	94.873	210,174
2026-09-17	94.420	95.500	93.540	94.830	94.830	426,753
2026-09-16	93.500	94.420	92.520	93.623	93.623	383,613
2026-09-15	93.460	93.880	92.310	93.185	93.185	515,979
2026-09-14	93.800	94.280	93.240	93.658	93.658	274,086
2026-09-11	93.240	94.020	92.760	93.548	93.548	218,817
2026-09-10	93.160	94.820	93.160	93.930	93.930	386,837
2026-09-09	94.740	95.120	93.620	94.037	94.037	465,970
2026-09-08	94.980	95.791	93.900	95.090	95.090	428,745
2026-09-07	96.200	96.820	95.620	95.942	95.942	59,134
2026-09-04	97.840	97.840	96.320	97.343	97.343	60,858
2026-09-03	97.060	99.120	97.060	98.100	98.100	1,449,766
2026-09-02	97.880	97.960	96.380	97.256	97.256	5,479,058
2026-09-01	99.920	100.33	98.240	98.320	98.320	277,212
2026-08-31	100.33	100.40	99.440	100.05	100.05	158,941
2026-08-28	102.08	102.10	99.990	100.49	100.49	177,219
2026-08-27	100.55	101.85	100.00	100.96	100.96	444,860
2026-08-26	100.60	101.90	99.700	100.61	100.61	673,760
2026-08-25	100.60	101.20	99.900	100.80	100.80	507,185
2026-08-24	100.00	100.73	99.300	99.830	99.830	918,362
2026-08-21	98.660	100.50	98.340	100.16	100.16	236,193
2026-08-20	98.360	98.760	97.590	98.435	98.435	602,039
2026-08-19	94.490	99.000	94.380	99.000	99.000	512,879
2026-08-18	94.440	94.900	93.900	94.820	94.820	467,601
2026-08-17	95.100	95.100	94.460	94.720	94.720	417,317
2026-08-14	96.200	96.870	94.980	96.016	96.016	564,628
2026-08-13	95.660	96.340	94.680	96.035	96.035	293,042
2026-08-12	96.360	96.380	95.110	96.380	96.380	203,683
2026-08-11	97.330	97.420	96.520	96.980	96.980	104,591
2026-08-10	97.760	97.920	96.760	97.220	97.220	40,329
2026-08-07	96.160	98.080	96.160	96.943	96.943	265,511
2026-08-06	97.850	98.300	95.680	96.533	96.533	487,425
2026-08-05	97.880	98.100	97.040	97.470	97.470	99,688
2026-08-04	96.620	97.640	95.700	96.628	96.628	531,225
2026-08-03	94.660	96.600	94.400	96.223	96.223	294,176
2026-07-31	95.480	95.650	93.060	93.620	93.620	912,315
2026-07-30	95.660	96.400	93.860	95.458	95.458	918,055
2026-07-29	95.370	96.740	93.360	95.794	95.794	1,371,982

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	1.5300 SEK
2024-04-30	1.5257 SEK
2023-05-03	1.3588 SEK
2022-05-03	1.1433 SEK
2021-04-30	6.6163 SEK
2020-12-02	6.3746 SEK
2019-04-09	6.1509 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.