Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	98.540	98.580	97.380	97.620	94.763	246,136
2023-09-05	98.460	98.840	98.260	98.595	95.709	937,036
2023-09-04	98.480	99.220	98.200	98.578	95.693	599,483
2023-09-01	97.640	98.580	97.260	97.720	94.860	9,848,524
2023-08-31	98.360	98.740	97.740	98.072	95.201	6,072,684
2023-08-30	99.020	99.400	97.900	98.280	95.404	335,823
2023-08-29	98.540	99.340	98.140	98.980	96.083	536,789
2023-08-25	95.620	97.460	95.040	96.882	94.046	988,845
2023-08-24	98.200	98.820	96.620	96.841	94.007	657,663
2023-08-23	97.160	97.600	96.300	97.259	94.412	1,023,766
2023-08-22	96.620	97.800	96.620	97.208	94.363	557,313
2023-08-21	98.560	98.760	96.920	97.373	94.523	444,278
2023-08-18	98.680	99.100	97.460	98.270	95.394	394,032
2023-08-17	100.85	101.25	99.200	99.340	96.433	957,365
2023-08-16	101.95	102.80	101.80	102.05	99.063	646,449
2023-08-15	103.05	103.50	101.60	102.50	99.504	2,056,835
2023-08-14	102.30	103.70	102.25	103.23	100.21	1,166,510
2023-08-11	103.90	104.30	102.20	102.63	99.631	444,196
2023-08-10	102.45	104.60	102.40	104.30	101.25	879,528
2023-08-09	103.45	104.05	102.05	102.45	99.451	1,341,511
2023-08-08	102.10	104.40	102.00	103.03	100.01	1,694,103
2023-08-07	103.00	103.20	101.90	102.53	99.525	566,570
2023-08-04	102.05	103.40	102.05	103.25	100.23	1,318,460
2023-08-03	102.10	103.30	101.65	102.48	99.482	1,393,008
2023-08-02	106.65	106.65	102.35	105.02	101.94	1,629,798
2023-08-01	101.50	101.80	100.35	101.15	98.192	578,874
2023-07-31	103.35	103.65	101.60	101.95	98.966	2,563,188
2023-07-28	103.95	104.78	102.70	103.35	100.32	1,099,066
2023-07-27	106.40	106.40	104.15	104.75	101.69	681,730
2023-07-26	111.55	112.55	104.15	106.15	103.05	6,885,544
2023-07-25	115.95	117.50	114.05	116.70	113.28	1,204,345
2023-07-24	112.75	115.95	112.30	115.11	111.74	619,345
2023-07-21	110.30	114.00	110.20	112.68	109.38	541,206
2023-07-20	112.23	112.75	108.45	110.05	106.83	3,614,519
2023-07-19	112.85	116.90	104.75	112.11	108.83	5,999,233
2023-07-18	118.45	118.45	112.30	114.13	110.79	1,152,426
2023-07-17	116.25	118.10	115.95	117.77	114.32	3,214,926
2023-07-14	117.50	118.70	117.10	118.00	114.55	1,129,639
2023-07-13	117.65	119.35	116.85	117.40	113.96	5,667,088
2023-07-12	121.80	122.00	115.45	117.30	113.87	5,148,712
2023-07-11	125.55	125.85	121.55	124.28	120.64	1,122,648
2023-07-10	124.05	125.05	123.15	124.80	121.15	407,091
2023-07-07	124.75	125.60	124.55	125.31	121.64	736,427
2023-07-06	127.75	127.90	124.40	125.00	121.34	1,684,276
2023-07-05	130.30	130.50	127.85	128.74	124.97	2,825,280
2023-07-04	130.45	132.25	130.30	131.61	127.76	4,181,253
2023-07-03	132.30	133.25	130.05	130.60	126.78	264,088
2023-06-30	130.40	132.74	130.40	132.24	128.37	622,839
2023-06-29	129.70	130.65	129.40	130.28	126.47	927,734
2023-06-28	129.45	130.05	128.80	129.67	125.87	1,801,864
2023-06-27	128.15	128.60	127.05	127.93	124.18	114,456
2023-06-26	126.10	129.00	125.50	128.36	124.61	543,731
2023-06-22	127.20	127.75	126.20	127.11	123.39	546,460
2023-06-21	129.20	129.45	127.80	128.38	124.62	355,972
2023-06-20	130.35	131.30	129.80	130.50	126.68	274,109
2023-06-19	132.30	132.61	131.00	132.61	128.73	1,771,126
2023-06-16	133.10	133.30	131.90	132.86	128.97	1,658,318
2023-06-15	130.95	132.85	130.95	132.07	128.20	487,486
2023-06-14	131.30	131.70	130.45	130.65	126.83	608,824
2023-06-13	133.95	134.20	131.00	131.08	127.24	704,184

← NewerPage 14 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.