Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	118.30	119.90	118.20	119.54	114.69	260,177
2022-12-08	118.70	119.20	117.27	117.95	113.17	329,094
2022-12-07	118.95	119.55	117.90	118.15	113.36	74,116
2022-12-06	121.50	122.75	119.25	119.55	114.71	1,073,691
2022-12-05	120.80	122.20	120.20	121.64	116.71	291,007
2022-12-02	120.10	122.50	118.65	120.55	115.67	235,305
2022-12-01	122.15	123.00	119.45	120.40	115.52	423,434
2022-11-30	118.30	120.00	117.85	118.16	113.37	674,000
2022-11-29	121.25	121.35	117.70	118.05	113.27	252,238
2022-11-28	121.25	121.40	119.60	120.40	115.52	352,680
2022-11-25	122.00	122.30	121.10	121.94	117.00	182,032
2022-11-24	121.60	122.75	121.00	121.96	117.02	176,000
2022-11-23	121.45	121.80	119.20	120.42	115.54	1,102,825
2022-11-22	119.85	121.75	119.11	121.33	116.42	420,092
2022-11-21	120.00	122.25	119.75	120.90	116.00	414,918
2022-11-18	119.75	121.20	118.65	120.69	115.80	719,150
2022-11-17	120.20	120.25	117.25	119.16	114.33	638,108
2022-11-16	123.10	123.50	119.90	120.81	115.91	1,238,231
2022-11-15	123.35	123.35	120.20	121.25	116.33	520,489
2022-11-14	125.25	125.70	122.70	123.04	118.05	465,206
2022-11-11	126.40	127.40	122.95	124.75	119.69	1,303,696
2022-11-10	111.45	123.90	110.60	111.55	107.03	1,601,145
2022-11-09	111.55	112.50	110.80	112.19	107.65	209,715
2022-11-08	110.30	112.80	110.00	111.89	107.36	460,102
2022-11-07	107.95	110.80	106.85	110.53	106.05	810,487
2022-11-04	104.30	108.15	104.15	107.70	103.34	514,378
2022-11-03	107.80	107.80	103.65	104.60	100.36	418,399
2022-11-02	110.20	110.70	107.25	108.18	103.80	1,368,501
2022-11-01	110.55	111.95	109.50	109.91	105.46	419,067
2022-10-31	109.10	109.30	107.70	108.53	104.13	441,345
2022-10-28	106.60	109.20	105.60	106.68	102.35	1,107,802
2022-10-27	109.30	111.45	107.30	109.24	104.81	910,457
2022-10-26	111.55	114.10	111.40	112.59	108.03	489,482
2022-10-25	108.75	113.15	108.25	112.97	108.39	881,766
2022-10-24	105.30	108.25	105.15	105.83	101.54	764,215
2022-10-21	104.70	105.10	103.00	104.51	100.28	557,457
2022-10-20	105.15	107.15	104.35	106.02	101.72	670,309
2022-10-19	107.05	107.10	105.70	105.93	101.63	925,813
2022-10-18	106.00	108.00	105.95	107.21	102.87	648,803
2022-10-17	102.15	105.60	100.90	103.04	98.864	1,459,998
2022-10-14	103.35	104.60	101.85	102.45	98.301	472,508
2022-10-13	101.60	102.45	97.660	102.02	97.881	764,449
2022-10-12	102.30	104.75	102.10	103.84	99.635	1,110,950
2022-10-11	101.60	103.25	101.15	101.89	97.763	283,605
2022-10-10	102.80	104.85	102.40	103.01	98.837	406,280
2022-10-07	106.40	108.06	103.30	103.62	99.417	389,489
2022-10-06	109.05	109.35	107.25	108.31	103.92	398,207
2022-10-05	110.50	111.25	107.85	108.30	103.91	444,764
2022-10-04	106.55	111.40	106.55	110.95	106.45	1,420,373
2022-10-03	103.25	104.90	100.40	101.80	97.675	497,931
2022-09-30	101.55	105.35	100.80	104.71	100.47	362,455
2022-09-29	102.35	102.50	99.720	100.76	96.677	1,749,100
2022-09-28	100.45	103.25	99.840	103.21	99.028	1,560,989
2022-09-27	102.85	103.45	101.65	102.42	98.269	4,959,477
2022-09-26	101.30	104.50	101.01	102.82	98.657	1,558,917
2022-09-23	103.25	103.45	100.50	101.59	97.472	1,073,927
2022-09-22	106.20	107.15	102.85	104.18	99.958	551,219
2022-09-21	105.80	108.90	105.60	108.35	103.96	193,476
2022-09-20	109.50	109.50	106.15	106.40	102.09	212,919
2022-09-16	110.65	111.15	108.00	108.80	104.39	1,899,275

← NewerPage 17 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.