Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	129.00	129.00	126.35	127.38	123.65	981,563
2023-06-09	128.20	128.25	126.90	127.48	123.75	509,504
2023-06-08	127.75	128.40	127.15	127.35	123.62	635,941
2023-06-07	127.55	129.70	127.15	129.23	125.45	550,177
2023-06-05	128.75	130.30	128.35	129.10	125.32	2,562,811
2023-06-02	126.20	128.45	125.45	126.50	122.80	649,960
2023-06-01	126.40	126.40	124.60	125.57	121.89	452,342
2023-05-31	124.05	128.15	123.70	126.61	122.91	2,211,637
2023-05-30	123.35	126.45	123.35	125.12	121.46	5,839,593
2023-05-26	121.10	124.50	121.10	123.82	120.19	795,203
2023-05-25	119.50	121.05	119.25	120.76	117.23	828,508
2023-05-24	119.60	120.65	118.60	119.03	115.54	1,091,078
2023-05-23	120.00	121.50	119.75	121.04	117.50	294,827
2023-05-22	119.75	120.70	119.61	120.19	116.67	876,116
2023-05-19	119.80	121.85	119.80	120.66	117.12	1,023,003
2023-05-17	116.15	118.15	115.90	117.65	114.21	126,233
2023-05-16	117.15	117.15	115.75	116.05	112.65	10,150,770
2023-05-15	117.25	117.35	116.40	117.02	113.60	24,173,449
2023-05-12	117.80	118.35	116.95	117.17	113.74	523,066
2023-05-11	115.50	117.30	114.75	116.95	113.53	401,204
2023-05-10	115.00	115.60	114.00	114.52	111.16	5,515,915
2023-05-09	116.05	116.10	113.65	114.14	110.80	15,628,250
2023-05-05	116.65	117.75	114.05	115.33	111.95	4,415,692
2023-05-04	118.00	118.15	117.05	117.41	113.98	1,006,092
2023-05-03	116.65	118.20	116.30	117.74	114.29	952,852
2023-05-02	119.05	119.55	117.05	117.21	112.46	11,261,960
2023-04-28	119.60	120.10	114.75	116.23	111.52	7,051,475
2023-04-27	116.35	119.20	115.80	119.08	114.25	429,246
2023-04-26	115.45	116.60	114.40	115.15	110.48	13,232,110
2023-04-25	116.65	117.20	114.90	115.91	111.22	21,540,609
2023-04-24	116.65	117.55	116.30	116.99	112.25	54,569,871
2023-04-21	116.55	117.15	115.60	116.35	111.64	712,821
2023-04-20	117.25	117.55	116.00	116.78	112.05	456,181
2023-04-19	117.80	117.95	116.76	117.83	113.05	301,135
2023-04-18	117.55	118.75	117.15	118.01	113.23	305,072
2023-04-17	118.70	119.05	117.10	117.38	112.62	511,371
2023-04-14	117.30	119.15	117.30	117.83	113.06	349,053
2023-04-13	117.30	117.55	116.30	116.77	112.04	285,905
2023-04-12	118.20	118.90	116.25	116.92	112.18	896,999
2023-04-11	116.95	118.30	116.90	118.20	113.41	5,463,022
2023-04-06	115.55	116.50	115.45	115.50	110.82	366,568
2023-04-05	118.65	119.00	115.40	117.66	112.89	7,104,459
2023-04-04	118.90	120.70	118.25	119.58	114.73	651,781
2023-04-03	118.45	118.65	117.80	118.29	113.50	1,162,945
2023-03-31	118.05	118.85	116.65	117.61	112.84	1,214,593
2023-03-30	115.55	117.51	115.50	117.04	112.30	817,523
2023-03-29	113.60	115.06	113.60	114.37	109.74	1,162,816
2023-03-28	113.90	113.90	112.45	112.62	108.05	2,674,630
2023-03-27	113.45	114.10	113.10	113.41	108.82	2,365,894
2023-03-24	113.00	113.60	111.60	112.67	108.11	4,849,915
2023-03-23	113.10	113.55	112.00	112.85	108.28	441,600
2023-03-22	113.95	114.45	113.00	113.59	108.99	1,252,268
2023-03-21	114.45	114.75	113.65	114.00	109.38	294,622
2023-03-20	112.10	114.20	111.60	113.31	108.72	1,879,896
2023-03-17	114.50	114.75	111.30	112.15	107.61	440,803
2023-03-16	112.80	113.80	111.50	113.50	108.90	1,369,371
2023-03-15	113.15	113.50	111.15	112.23	107.68	707,815
2023-03-14	113.90	114.90	113.50	114.06	109.44	530,733
2023-03-13	116.00	116.00	112.00	115.44	110.76	523,556
2023-03-10	115.70	116.65	114.75	115.61	110.92	566,339

← NewerPage 15 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.