Hexagon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.30 | 104.05 | 102.95 | 103.35 | 101.61 | 4,805,639 |
| 2024-08-21 | 104.00 | 104.65 | 103.10 | 103.85 | 102.10 | 10,142,160 |
| 2024-08-20 | 104.25 | 104.65 | 103.75 | 104.08 | 102.33 | 68,062 |
| 2024-08-19 | 103.45 | 104.35 | 103.10 | 104.25 | 102.50 | 85,998 |
| 2024-08-16 | 103.25 | 103.70 | 102.65 | 103.60 | 101.86 | 88,722 |
| 2024-08-15 | 102.00 | 103.75 | 101.45 | 103.45 | 101.71 | 229,445 |
| 2024-08-14 | 100.75 | 102.20 | 100.50 | 101.56 | 99.850 | 129,599 |
| 2024-08-13 | 101.20 | 101.30 | 99.980 | 100.51 | 98.816 | 186,240 |
| 2024-08-12 | 101.35 | 101.65 | 100.55 | 101.04 | 99.346 | 1,005,915 |
| 2024-08-09 | 101.05 | 101.70 | 100.15 | 100.61 | 98.919 | 164,986 |
| 2024-08-08 | 100.15 | 101.00 | 99.220 | 100.96 | 99.264 | 2,112,318 |
| 2024-08-07 | 101.00 | 101.85 | 100.35 | 101.38 | 99.679 | 74,551 |
| 2024-08-06 | 100.00 | 101.10 | 99.640 | 100.62 | 98.932 | 350,985 |
| 2024-08-05 | 99.260 | 100.40 | 97.827 | 99.017 | 97.353 | 650,885 |
| 2024-08-02 | 105.05 | 105.35 | 101.80 | 104.71 | 102.95 | 1,068,477 |
| 2024-08-01 | 108.05 | 108.05 | 105.55 | 107.48 | 105.67 | 2,836,182 |
| 2024-07-31 | 108.10 | 109.10 | 107.90 | 108.42 | 106.59 | 183,079 |
| 2024-07-30 | 106.80 | 108.15 | 106.80 | 108.02 | 106.21 | 150,418 |
| 2024-07-29 | 106.70 | 108.45 | 105.50 | 107.51 | 105.71 | 1,716,603 |
| 2024-07-26 | 105.45 | 108.10 | 104.60 | 105.89 | 104.11 | 181,491 |
| 2024-07-25 | 111.50 | 112.05 | 109.53 | 110.50 | 108.64 | 799,674 |
| 2024-07-24 | 114.85 | 115.30 | 113.65 | 114.26 | 112.34 | 2,420,578 |
| 2024-07-23 | 116.50 | 117.70 | 116.20 | 116.94 | 114.97 | 490,378 |
| 2024-07-22 | 115.60 | 117.65 | 115.45 | 116.78 | 114.82 | 491,516 |
| 2024-07-19 | 116.70 | 116.70 | 114.75 | 115.65 | 113.71 | 2,936,767 |
| 2024-07-18 | 116.30 | 118.10 | 115.90 | 117.01 | 115.04 | 216,978 |
| 2024-07-17 | 119.45 | 119.45 | 115.25 | 116.80 | 114.84 | 2,683,696 |
| 2024-07-16 | 117.40 | 119.05 | 117.20 | 118.29 | 116.30 | 288,496 |
| 2024-07-15 | 121.40 | 121.40 | 118.05 | 120.07 | 118.06 | 198,194 |
| 2024-07-12 | 119.80 | 122.75 | 119.80 | 121.80 | 119.75 | 213,576 |
| 2024-07-11 | 117.90 | 120.15 | 117.50 | 119.50 | 117.49 | 729,901 |
| 2024-07-10 | 117.10 | 118.00 | 117.05 | 117.45 | 115.48 | 509,294 |
| 2024-07-09 | 119.05 | 121.35 | 117.25 | 117.40 | 115.43 | 1,150,755 |
| 2024-07-08 | 122.40 | 122.40 | 121.20 | 121.32 | 119.28 | 225,251 |
| 2024-07-05 | 118.05 | 122.50 | 118.05 | 121.70 | 119.65 | 49,580 |
| 2024-07-04 | 121.10 | 122.05 | 120.60 | 121.50 | 119.46 | 38,138 |
| 2024-07-03 | 121.05 | 122.65 | 121.05 | 121.05 | 119.02 | 175,410 |
| 2024-07-02 | 119.80 | 120.60 | 118.80 | 120.50 | 118.47 | 118,712 |
| 2024-07-01 | 120.95 | 121.45 | 119.80 | 120.40 | 118.38 | 105,271 |
| 2024-06-28 | 118.20 | 120.30 | 117.25 | 119.65 | 117.64 | 119,302 |
| 2024-06-27 | 117.35 | 119.10 | 117.35 | 117.80 | 115.82 | 54,223 |
| 2024-06-26 | 117.40 | 119.00 | 117.20 | 117.90 | 115.92 | 3,063,287 |
| 2024-06-25 | 116.90 | 117.50 | 116.15 | 116.50 | 114.54 | 450,152 |
| 2024-06-24 | 117.65 | 118.15 | 117.05 | 117.05 | 115.08 | 4,239,605 |
| 2024-06-20 | 116.30 | 118.40 | 115.95 | 118.40 | 116.41 | 2,748,053 |
| 2024-06-19 | 116.60 | 116.60 | 115.45 | 115.80 | 113.85 | 183,377 |
| 2024-06-18 | 116.90 | 117.90 | 116.45 | 116.75 | 114.79 | 74,451 |
| 2024-06-17 | 117.40 | 117.70 | 116.00 | 116.20 | 114.25 | 882,875 |
| 2024-06-14 | 118.65 | 118.65 | 115.95 | 116.50 | 114.54 | 92,080 |
| 2024-06-13 | 120.15 | 120.55 | 118.30 | 118.45 | 116.46 | 139,575 |
| 2024-06-12 | 118.05 | 120.80 | 117.30 | 117.30 | 115.33 | 2,703,037 |
| 2024-06-11 | 117.55 | 117.70 | 116.20 | 116.55 | 114.59 | 274,673 |
| 2024-06-10 | 119.25 | 119.25 | 116.05 | 116.85 | 114.89 | 220,883 |
| 2024-06-07 | 117.15 | 118.50 | 116.90 | 117.80 | 115.82 | 72,124 |
| 2024-06-05 | 116.25 | 117.45 | 115.53 | 117.10 | 115.13 | 102,328 |
| 2024-06-04 | 115.35 | 116.75 | 114.50 | 114.95 | 113.02 | 95,400 |
| 2024-06-03 | 116.35 | 116.80 | 115.45 | 115.65 | 113.71 | 102,170 |
| 2024-05-31 | 115.86 | 116.55 | 114.30 | 115.20 | 113.26 | 950,599 |
| 2024-05-30 | 117.45 | 117.45 | 114.25 | 116.65 | 114.69 | 732,487 |
| 2024-05-29 | 118.00 | 118.20 | 116.30 | 117.56 | 115.58 | 383,346 |
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.