Hexagon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 119.50 | 119.70 | 118.20 | 118.45 | 116.46 | 178,638 |
| 2024-05-24 | 118.00 | 118.25 | 117.00 | 117.65 | 115.67 | 73,989 |
| 2024-05-23 | 120.35 | 120.90 | 118.10 | 118.95 | 116.95 | 179,046 |
| 2024-05-22 | 119.65 | 120.20 | 118.95 | 120.20 | 118.18 | 160,550 |
| 2024-05-21 | 118.90 | 119.95 | 118.55 | 119.30 | 117.29 | 3,200,351 |
| 2024-05-20 | 117.70 | 120.30 | 117.70 | 120.30 | 118.28 | 46,730 |
| 2024-05-17 | 119.90 | 120.00 | 118.00 | 118.75 | 116.75 | 5,617,594 |
| 2024-05-16 | 122.60 | 122.85 | 120.40 | 121.42 | 119.38 | 1,649,527 |
| 2024-05-15 | 123.45 | 123.80 | 122.60 | 122.79 | 120.73 | 63,266 |
| 2024-05-14 | 122.20 | 123.05 | 121.30 | 121.61 | 119.57 | 107,775 |
| 2024-05-13 | 122.15 | 123.20 | 121.65 | 122.69 | 120.63 | 807,233 |
| 2024-05-10 | 121.95 | 123.30 | 121.00 | 122.10 | 120.05 | 64,615 |
| 2024-05-08 | 119.60 | 121.95 | 119.60 | 121.37 | 119.33 | 67,631 |
| 2024-05-07 | 120.15 | 120.50 | 118.85 | 120.46 | 118.43 | 41,578 |
| 2024-05-03 | 113.75 | 116.45 | 113.75 | 116.32 | 114.36 | 12,094,390 |
| 2024-05-02 | 114.40 | 115.80 | 113.95 | 115.14 | 113.21 | 8,892,805 |
| 2024-04-30 | 121.75 | 121.75 | 114.50 | 115.95 | 114.00 | 6,456,120 |
| 2024-04-29 | 120.70 | 121.10 | 119.95 | 120.37 | 116.85 | 82,698 |
| 2024-04-26 | 118.25 | 121.90 | 116.80 | 117.93 | 114.48 | 929,303 |
| 2024-04-25 | 121.75 | 124.20 | 121.10 | 121.92 | 118.35 | 1,254,322 |
| 2024-04-24 | 123.95 | 124.50 | 122.35 | 122.84 | 119.25 | 277,727 |
| 2024-04-23 | 121.55 | 123.00 | 120.80 | 122.21 | 118.64 | 16,824,510 |
| 2024-04-22 | 121.70 | 121.70 | 120.53 | 121.21 | 117.67 | 19,108,811 |
| 2024-04-19 | 120.75 | 120.80 | 120.05 | 120.49 | 116.96 | 15,283,130 |
| 2024-04-18 | 120.75 | 122.00 | 120.75 | 121.68 | 118.12 | 438,155 |
| 2024-04-17 | 121.90 | 123.10 | 121.67 | 121.70 | 118.14 | 711,272 |
| 2024-04-16 | 120.80 | 123.00 | 120.60 | 121.89 | 118.32 | 12,748,050 |
| 2024-04-15 | 124.35 | 126.95 | 124.15 | 124.73 | 121.08 | 1,085,648 |
| 2024-04-12 | 125.30 | 126.20 | 124.10 | 124.90 | 121.24 | 1,612,718 |
| 2024-04-11 | 123.40 | 124.80 | 122.40 | 122.86 | 119.27 | 581,522 |
| 2024-04-10 | 124.35 | 125.05 | 122.60 | 124.16 | 120.53 | 200,190 |
| 2024-04-09 | 124.85 | 124.85 | 122.69 | 123.35 | 119.74 | 201,780 |
| 2024-04-08 | 125.60 | 125.60 | 122.50 | 123.83 | 120.21 | 7,840,605 |
| 2024-04-05 | 124.15 | 124.25 | 122.40 | 122.94 | 119.34 | 1,375,938 |
| 2024-04-04 | 125.40 | 125.90 | 124.65 | 125.31 | 121.64 | 176,052 |
| 2024-04-03 | 124.60 | 125.85 | 123.10 | 124.90 | 121.24 | 1,961,314 |
| 2024-04-02 | 127.15 | 129.20 | 126.35 | 126.43 | 122.73 | 5,712,916 |
| 2024-03-28 | 128.60 | 128.60 | 126.45 | 126.91 | 123.19 | 558,320 |
| 2024-03-27 | 127.25 | 128.35 | 127.15 | 127.50 | 123.77 | 241,303 |
| 2024-03-26 | 126.85 | 128.45 | 125.35 | 128.03 | 124.28 | 354,608 |
| 2024-03-25 | 127.15 | 127.15 | 125.40 | 125.98 | 122.29 | 4,107,529 |
| 2024-03-22 | 127.70 | 127.95 | 126.60 | 127.84 | 124.10 | 236,701 |
| 2024-03-21 | 125.90 | 127.71 | 125.80 | 127.71 | 123.97 | 171,192 |
| 2024-03-20 | 124.60 | 125.95 | 124.25 | 125.08 | 121.42 | 1,799,725 |
| 2024-03-19 | 125.20 | 125.20 | 123.75 | 124.46 | 120.82 | 582,546 |
| 2024-03-18 | 125.40 | 125.90 | 124.45 | 125.65 | 121.97 | 6,595,852 |
| 2024-03-15 | 125.15 | 126.45 | 125.15 | 126.06 | 122.37 | 1,835,316 |
| 2024-03-14 | 126.55 | 126.60 | 124.65 | 125.69 | 122.01 | 1,053,023 |
| 2024-03-13 | 127.10 | 127.10 | 125.60 | 125.84 | 122.15 | 3,942,298 |
| 2024-03-12 | 125.80 | 126.95 | 125.10 | 126.56 | 122.86 | 258,053 |
| 2024-03-11 | 123.40 | 125.30 | 122.90 | 123.51 | 119.89 | 248,077 |
| 2024-03-08 | 121.65 | 124.80 | 121.60 | 123.75 | 120.13 | 532,387 |
| 2024-03-07 | 120.00 | 122.25 | 119.75 | 121.13 | 117.58 | 456,583 |
| 2024-03-06 | 118.15 | 120.77 | 118.15 | 118.71 | 115.24 | 797,252 |
| 2024-03-05 | 121.15 | 121.25 | 118.40 | 119.98 | 116.47 | 128,776 |
| 2024-03-04 | 122.45 | 122.50 | 121.10 | 121.53 | 117.97 | 467,433 |
| 2024-03-01 | 122.15 | 122.50 | 121.70 | 122.14 | 118.56 | 252,642 |
| 2024-02-29 | 120.45 | 121.40 | 120.05 | 121.35 | 117.80 | 499,223 |
| 2024-02-28 | 119.50 | 121.90 | 119.50 | 120.58 | 117.05 | 424,269 |
| 2024-02-27 | 122.10 | 122.30 | 120.90 | 121.23 | 117.68 | 2,119,146 |
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.