Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	116.15	117.60	115.35	117.30	112.55	196,649
2023-03-08	115.95	117.25	115.90	116.39	111.68	487,520
2023-03-07	116.95	118.20	116.35	116.40	111.68	611,955
2023-03-06	118.10	118.50	116.85	117.36	112.61	738,149
2023-03-03	115.75	117.90	115.00	117.35	112.59	1,020,453
2023-03-02	114.15	116.40	114.15	116.25	111.54	1,545,352
2023-03-01	116.85	117.70	115.15	115.45	110.77	787,692
2023-02-28	115.35	116.54	114.95	116.13	111.42	514,573
2023-02-27	115.95	117.45	115.90	116.65	111.92	1,402,340
2023-02-24	118.20	118.65	114.70	116.14	111.43	494,111
2023-02-23	116.35	118.50	116.15	117.67	112.90	469,025
2023-02-22	115.55	117.15	115.30	116.02	111.32	639,309
2023-02-21	117.70	118.20	115.95	116.33	111.61	149,463
2023-02-20	119.05	119.20	117.90	118.22	113.43	125,985
2023-02-17	118.85	119.35	117.35	119.09	114.27	546,558
2023-02-16	120.75	121.45	118.30	119.55	114.71	1,693,222
2023-02-15	118.65	120.45	118.25	120.31	115.43	204,236
2023-02-14	119.45	120.50	118.20	120.24	115.37	617,583
2023-02-13	118.75	119.30	118.30	118.69	113.88	137,183
2023-02-10	119.40	119.50	117.75	117.95	113.17	520,962
2023-02-09	124.10	124.10	120.10	122.67	117.70	286,033
2023-02-08	125.00	125.20	121.80	122.70	117.72	253,632
2023-02-07	124.35	124.35	122.75	123.32	118.32	237,131
2023-02-06	124.00	124.75	123.00	124.39	119.34	1,038,783
2023-02-03	126.25	126.25	122.00	123.72	118.71	1,142,466
2023-02-02	123.10	127.20	122.95	125.56	120.48	810,057
2023-02-01	119.50	122.30	119.50	121.15	116.24	268,145
2023-01-31	118.30	119.60	118.20	119.31	114.48	227,543
2023-01-30	117.25	119.30	116.88	118.98	114.16	394,867
2023-01-27	117.75	117.90	116.10	116.51	111.79	249,786
2023-01-26	115.25	117.85	115.00	116.50	111.78	318,223
2023-01-25	115.85	116.00	112.70	114.02	109.40	662,262
2023-01-24	121.70	121.90	115.10	118.04	113.25	1,643,011
2023-01-23	120.05	120.90	119.35	119.79	114.94	966,387
2023-01-20	117.00	118.60	116.20	118.06	113.28	527,234
2023-01-19	118.40	119.05	116.18	116.21	111.50	483,978
2023-01-18	120.40	121.70	119.06	120.99	116.09	292,305
2023-01-17	119.25	121.40	119.10	120.56	115.67	184,355
2023-01-16	120.55	121.45	119.90	121.12	116.21	133,898
2023-01-13	119.75	121.05	119.55	120.44	115.56	524,026
2023-01-12	119.20	121.30	118.40	119.74	114.89	597,494
2023-01-11	116.45	120.10	116.20	118.83	114.02	1,297,235
2023-01-10	115.55	116.80	114.30	116.18	111.47	345,767
2023-01-09	112.65	116.60	112.30	115.90	111.21	613,521
2023-01-05	111.10	113.30	111.10	111.47	106.95	351,540
2023-01-04	112.80	114.15	112.50	114.03	109.41	2,794,309
2023-01-03	111.10	113.05	110.75	111.93	107.40	451,966
2022-12-30	110.55	111.00	108.75	109.00	104.58	215,808
2022-12-29	109.35	111.15	108.75	110.97	106.47	175,785
2022-12-28	111.05	111.30	109.40	109.55	105.11	369,412
2022-12-23	109.05	110.40	108.51	109.69	105.24	244,866
2022-12-22	111.05	112.45	109.25	111.93	107.39	322,136
2022-12-21	110.35	111.80	110.35	111.50	106.98	680,239
2022-12-20	111.30	111.80	110.35	111.21	106.70	1,941,495
2022-12-19	113.70	114.25	112.10	112.85	108.28	433,647
2022-12-16	114.70	115.55	112.85	113.62	109.01	894,199
2022-12-15	118.65	119.40	115.50	115.81	111.12	846,326
2022-12-14	119.65	121.25	118.30	119.98	115.12	1,924,300
2022-12-13	118.85	122.70	117.50	120.41	115.53	570,572
2022-12-12	118.90	118.90	116.80	117.80	113.03	665,796

← NewerPage 16 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.