Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	103.85	105.40	103.85	104.69	101.63	268,491
2023-11-28	103.70	104.70	103.55	104.10	101.05	14,587,000
2023-11-27	102.90	105.05	102.50	104.39	101.34	2,746,924
2023-11-24	104.15	105.00	104.15	104.55	101.49	306,911
2023-11-23	104.00	105.10	103.85	104.50	101.44	432,661
2023-11-22	102.45	105.00	102.36	103.65	100.62	588,885
2023-11-21	102.80	102.95	102.00	102.32	99.328	289,863
2023-11-20	102.05	103.30	101.75	102.87	99.860	262,823
2023-11-17	101.50	102.65	101.00	101.95	98.971	343,602
2023-11-16	102.20	102.70	100.75	101.12	98.161	382,220
2023-11-15	99.940	103.35	99.940	102.43	99.436	730,654
2023-11-14	95.300	99.720	95.180	99.044	96.145	999,980
2023-11-13	95.360	95.540	94.640	94.951	92.172	1,319,767
2023-11-10	95.620	96.000	94.140	95.140	92.355	241,732
2023-11-09	95.300	96.900	95.080	95.789	92.985	5,745,762
2023-11-08	95.360	96.180	94.800	95.011	92.230	5,235,358
2023-11-07	95.060	96.166	94.851	95.923	93.115	764,121
2023-11-06	94.500	95.580	94.500	95.403	92.610	998,284
2023-11-03	95.640	95.820	94.500	94.583	91.815	427,722
2023-11-02	90.960	94.880	90.960	94.000	91.249	2,386,342
2023-11-01	90.600	90.840	89.300	90.030	87.395	4,783,032
2023-10-31	91.580	91.880	90.480	91.260	88.589	264,712
2023-10-30	87.160	92.040	87.160	90.720	88.065	613,139
2023-10-27	93.300	94.640	86.200	89.862	87.231	1,283,880
2023-10-26	93.380	94.520	93.160	93.700	90.958	4,406,948
2023-10-25	93.540	95.300	93.480	93.573	90.835	249,010
2023-10-24	93.520	94.380	93.140	93.642	90.901	772,071
2023-10-23	93.960	94.200	91.900	93.183	90.455	4,416,851
2023-10-20	94.080	94.760	93.440	93.880	91.132	765,882
2023-10-19	94.640	96.340	94.640	95.760	92.957	446,078
2023-10-18	95.940	96.562	94.720	95.040	92.258	2,713,196
2023-10-17	97.280	97.300	95.520	96.106	93.293	3,599,483
2023-10-16	98.420	98.420	97.000	97.824	94.961	683,248
2023-10-13	98.460	99.660	98.265	99.182	96.279	703,807
2023-10-12	99.540	100.25	98.320	98.725	95.836	788,777
2023-10-11	97.660	98.680	97.660	98.328	95.450	917,162
2023-10-10	95.820	98.620	95.280	97.366	94.516	1,391,511
2023-10-09	94.220	94.780	93.580	94.216	91.459	392,714
2023-10-06	93.240	95.020	93.000	94.540	91.773	1,745,821
2023-10-05	93.560	94.820	93.200	93.240	90.511	611,561
2023-10-04	91.660	93.440	91.500	92.469	89.763	591,315
2023-10-03	92.800	93.020	91.260	92.491	89.784	1,144,396
2023-10-02	93.520	94.340	92.260	92.954	90.233	3,824,151
2023-09-29	94.420	94.640	93.040	93.541	90.803	292,538
2023-09-28	93.200	93.780	92.740	93.260	90.530	473,737
2023-09-27	92.580	93.800	92.500	92.880	90.162	2,243,590
2023-09-26	93.040	93.740	92.260	92.386	89.682	802,214
2023-09-25	93.640	93.880	91.980	93.841	91.095	319,769
2023-09-22	93.160	94.124	93.160	93.660	90.919	1,819,452
2023-09-21	94.120	94.540	93.197	93.197	90.469	14,772,410
2023-09-20	95.000	95.480	94.951	95.246	92.458	874,031
2023-09-19	95.380	95.780	94.540	94.900	92.122	232,377
2023-09-18	96.420	96.480	95.440	96.034	93.224	345,442
2023-09-15	95.920	96.860	95.780	96.280	93.462	1,566,208
2023-09-14	92.800	95.520	92.220	94.591	91.822	2,693,597
2023-09-13	92.680	93.120	92.120	92.806	90.090	784,959
2023-09-12	95.780	95.810	92.660	92.984	90.262	544,643
2023-09-11	95.880	96.060	95.500	95.800	92.996	174,090
2023-09-08	96.600	96.780	95.260	95.906	93.099	154,027
2023-09-07	97.080	97.240	96.080	96.371	93.550	650,587

← NewerPage 13 of 21 · 1,241 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.