Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	121.65	122.90	121.45	122.33	118.75	2,954,617
2024-02-23	120.40	121.90	118.70	120.85	117.31	873,235
2024-02-22	116.40	120.35	116.40	117.97	114.52	327,812
2024-02-21	118.05	118.05	116.55	117.00	113.58	384,130
2024-02-20	117.50	118.00	116.75	117.49	114.05	310,092
2024-02-19	117.55	118.05	116.30	117.82	114.37	257,833
2024-02-16	117.00	118.60	116.75	117.90	114.45	2,919,766
2024-02-15	116.20	117.20	115.70	116.42	113.01	670,908
2024-02-14	114.25	115.07	114.10	115.04	111.67	385,157
2024-02-13	116.45	116.70	113.95	114.49	111.14	1,386,869
2024-02-12	118.10	118.20	117.20	117.39	113.95	446,444
2024-02-09	117.95	117.95	116.30	117.09	113.66	11,558,980
2024-02-08	118.20	118.55	117.60	118.03	114.57	214,017
2024-02-07	118.25	118.25	117.15	117.91	114.46	263,744
2024-02-06	117.65	118.15	117.20	117.81	114.36	335,047
2024-02-05	117.65	117.85	116.35	117.20	113.77	2,801,396
2024-02-02	119.35	119.35	116.35	117.12	113.70	404,784
2024-02-01	119.55	121.35	117.92	120.36	116.83	1,153,425
2024-01-31	113.90	114.25	113.60	114.12	110.78	931,870
2024-01-30	111.45	115.90	111.45	115.25	111.88	168,479
2024-01-29	115.05	115.65	114.05	115.08	111.72	211,756
2024-01-26	115.05	115.71	113.90	115.71	112.32	5,215,993
2024-01-25	114.30	115.75	113.70	114.11	110.77	246,764
2024-01-24	114.95	115.10	113.90	114.20	110.86	1,063,181
2024-01-23	113.00	114.05	113.00	113.72	110.39	511,585
2024-01-22	113.85	115.25	113.85	114.67	111.31	412,594
2024-01-19	113.30	113.35	111.95	112.66	109.36	510,229
2024-01-18	112.25	113.50	112.25	113.45	110.13	2,370,532
2024-01-17	113.15	113.60	112.25	112.95	109.64	366,609
2024-01-16	113.80	114.90	113.50	114.63	111.28	7,161,970
2024-01-15	115.90	116.10	114.25	114.50	111.15	467,678
2024-01-12	115.85	116.35	115.30	115.61	112.22	564,575
2024-01-11	117.55	118.75	114.65	114.95	111.59	534,551
2024-01-10	117.00	117.15	116.05	116.86	113.44	333,417
2024-01-09	118.25	118.45	116.40	116.82	113.40	653,880
2024-01-08	117.05	118.15	115.80	118.11	114.66	592,906
2024-01-05	117.00	117.20	116.20	116.60	113.19	199,840
2024-01-04	117.30	117.65	115.95	117.11	113.68	231,724
2024-01-03	119.30	119.30	116.10	116.76	113.35	7,580,317
2024-01-02	121.70	121.75	119.25	119.83	116.32	326,960
2023-12-29	120.90	121.85	119.85	121.15	117.61	182,003
2023-12-28	120.40	120.75	120.05	120.67	117.13	228,367
2023-12-27	119.20	120.75	119.05	119.85	116.34	209,854
2023-12-22	118.00	120.05	117.70	119.30	115.81	1,788,996
2023-12-21	119.80	119.90	117.90	118.66	115.19	722,265
2023-12-20	119.90	121.05	119.75	120.52	117.00	933,981
2023-12-19	119.60	120.75	118.00	120.50	116.97	895,006
2023-12-18	120.65	121.10	118.73	120.40	116.88	6,530,117
2023-12-15	119.55	121.95	119.16	121.95	118.38	1,033,657
2023-12-14	119.35	120.00	118.45	118.95	115.47	1,747,267
2023-12-13	116.80	117.65	116.04	116.05	112.65	311,082
2023-12-12	116.20	117.10	115.85	116.70	113.28	322,981
2023-12-11	115.35	116.80	114.65	116.48	113.07	437,694
2023-12-08	109.00	116.25	109.00	114.86	111.50	1,205,886
2023-12-07	107.75	109.15	106.90	108.92	105.73	336,711
2023-12-06	106.10	108.35	105.40	107.21	104.08	498,840
2023-12-05	104.95	106.65	104.60	105.71	102.62	552,772
2023-12-04	105.25	106.50	105.25	105.77	102.67	840,833
2023-12-01	105.10	106.05	105.10	105.65	102.56	245,135
2023-11-30	103.90	105.25	103.40	104.94	101.87	792,820

← NewerPage 12 of 21 · 1,246 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.