Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	110.65	111.15	108.00	108.80	104.39	1,899,275
2022-09-15	113.55	114.35	111.80	112.20	107.65	667,493
2022-09-14	112.70	114.55	112.50	113.20	108.61	318,745
2022-09-13	118.75	119.15	113.23	116.77	112.04	316,444
2022-09-12	114.95	117.75	114.40	117.15	112.40	357,399
2022-09-09	111.70	114.30	111.55	113.17	108.58	483,451
2022-09-08	110.35	111.75	108.35	111.75	107.22	586,668
2022-09-07	108.50	109.75	108.10	108.99	104.57	267,436
2022-09-06	108.75	110.40	108.10	109.13	104.71	331,018
2022-09-05	108.05	108.95	107.50	108.55	104.15	147,917
2022-09-02	108.05	110.90	106.75	110.75	106.26	555,255
2022-09-01	108.90	109.01	106.50	106.50	102.18	1,591,026
2022-08-31	112.95	113.40	109.44	111.29	106.78	535,587
2022-08-30	113.15	115.15	112.10	114.08	109.46	349,086
2022-08-26	117.85	117.95	114.85	115.92	111.22	120,235
2022-08-25	116.60	117.80	115.70	117.15	112.40	412,496
2022-08-24	114.00	116.75	113.50	115.95	111.25	993,456
2022-08-23	114.05	115.80	113.85	114.59	109.95	98,177
2022-08-22	118.60	118.70	114.93	116.16	111.45	96,015
2022-08-19	120.20	121.05	119.00	120.07	115.21	304,709
2022-08-18	119.50	120.55	118.40	118.72	113.91	172,508
2022-08-17	121.60	122.40	119.14	119.49	114.65	90,207
2022-08-16	121.70	122.60	120.35	122.06	117.12	276,146
2022-08-15	120.80	121.90	120.45	121.22	116.30	2,732,576
2022-08-12	118.75	120.95	118.25	119.39	114.55	2,493,505
2022-08-11	118.90	119.55	117.50	117.79	113.02	1,558,819
2022-08-10	113.95	118.20	113.45	117.25	112.50	585,372
2022-08-09	117.05	117.75	114.30	114.79	110.14	401,500
2022-08-08	117.65	118.85	117.20	118.25	113.46	301,023
2022-08-05	120.55	121.50	116.30	119.83	114.97	246,288
2022-08-04	118.45	120.60	118.45	119.87	115.01	518,951
2022-08-03	114.90	118.70	114.75	118.51	113.71	1,310,152
2022-08-02	115.75	115.85	113.95	114.57	109.93	360,317
2022-08-01	118.80	119.80	116.20	116.81	112.07	313,391
2022-07-29	117.85	119.90	117.25	118.85	114.03	1,145,858
2022-07-28	115.05	116.89	114.95	115.83	111.13	1,232,178
2022-07-27	116.90	118.02	112.45	113.95	109.33	1,609,766
2022-07-26	115.25	116.20	114.90	115.26	110.59	923,571
2022-07-25	116.05	116.95	115.15	115.58	110.90	367,211
2022-07-22	116.70	117.95	116.55	117.19	112.44	726,590
2022-07-21	115.20	117.20	114.40	114.87	110.21	793,455
2022-07-20	112.05	114.25	111.60	112.08	107.54	543,221
2022-07-19	109.90	112.20	107.70	109.06	104.64	842,420
2022-07-18	110.25	111.05	109.30	109.99	105.53	334,453
2022-07-15	108.45	109.46	106.70	106.99	102.65	1,480,806
2022-07-14	109.45	109.90	107.95	108.69	104.29	635,584
2022-07-13	111.90	112.05	109.25	110.62	106.13	735,801
2022-07-12	111.20	113.25	110.55	112.50	107.94	435,490
2022-07-11	109.80	112.47	109.80	112.12	107.58	945,201
2022-07-08	111.40	112.90	110.20	111.71	107.19	426,473
2022-07-07	109.40	111.65	108.90	109.45	105.01	959,153
2022-07-06	105.65	108.70	105.65	108.02	103.64	758,162
2022-07-05	106.35	106.75	103.75	106.30	101.99	585,394
2022-07-04	106.85	107.39	105.35	106.44	102.13	1,216,916
2022-07-01	105.80	107.80	104.80	106.24	101.93	354,937
2022-06-30	106.08	106.63	104.30	105.59	101.31	1,600,348
2022-06-29	106.95	109.40	106.55	108.45	104.06	1,255,114
2022-06-28	109.50	110.35	107.85	110.30	105.83	2,051,274
2022-06-27	112.30	112.30	106.90	108.85	104.44	1,781,052
2022-06-23	107.45	107.70	104.85	105.70	101.42	1,077,616

← NewerPage 18 of 21 · 1,247 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.