Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	104.30	108.45	103.70	108.36	103.97	885,172
2022-06-21	107.20	107.85	106.10	107.85	103.48	13,603,360
2022-06-20	105.60	107.40	105.45	106.00	101.70	707,355
2022-06-17	105.50	107.50	105.10	106.59	102.27	723,572
2022-06-16	109.45	109.90	104.50	106.20	101.89	684,490
2022-06-15	110.90	111.00	108.85	109.36	104.93	1,303,386
2022-06-14	114.60	114.65	109.15	112.40	107.85	484,129
2022-06-13	114.50	116.25	111.95	113.60	109.00	801,362
2022-06-10	115.90	119.05	115.45	117.20	112.45	962,464
2022-06-09	118.20	118.85	116.25	117.65	112.88	818,117
2022-06-08	119.05	119.45	117.45	118.28	113.49	790,360
2022-06-07	120.85	120.85	118.40	119.15	114.32	469,323
2022-06-01	119.25	119.40	116.50	118.13	113.35	930,218
2022-05-31	122.50	122.90	118.65	119.93	115.07	1,000,155
2022-05-30	121.95	123.45	121.45	122.45	117.49	760,136
2022-05-27	117.70	120.80	117.00	118.26	113.47	709,650
2022-05-25	117.40	118.40	115.40	116.05	111.34	469,928
2022-05-24	117.45	118.65	116.75	117.20	112.45	808,944
2022-05-23	116.30	118.45	116.05	117.75	112.98	1,059,591
2022-05-20	113.80	116.55	113.10	115.37	110.70	1,611,666
2022-05-19	110.85	113.75	109.65	110.42	105.94	885,689
2022-05-18	116.85	117.15	113.08	114.01	109.39	1,190,735
2022-05-17	115.80	118.10	114.80	116.77	112.04	788,384
2022-05-16	117.35	118.10	114.45	116.93	112.19	626,991
2022-05-13	115.30	118.35	115.00	117.82	113.05	456,834
2022-05-12	113.35	116.05	112.65	114.42	109.78	1,205,088
2022-05-11	116.15	116.35	113.25	115.47	110.79	1,017,543
2022-05-10	113.95	117.50	113.05	116.01	111.31	5,117,990
2022-05-09	116.45	117.30	112.13	115.66	110.97	6,955,621
2022-05-06	122.10	122.20	115.95	119.08	114.26	1,466,109
2022-05-05	125.70	127.00	122.55	123.00	118.02	545,951
2022-05-04	124.15	125.30	122.55	123.96	118.93	20,423,789
2022-05-03	126.35	126.50	123.60	125.92	120.81	997,897
2022-04-29	126.05	131.10	125.85	128.48	122.16	3,050,417
2022-04-28	124.15	126.15	124.00	125.38	119.21	6,580,264
2022-04-27	121.85	124.20	121.25	122.35	116.33	1,305,503
2022-04-26	125.64	127.35	122.75	125.27	119.10	900,491
2022-04-25	127.05	127.25	122.85	125.03	118.87	769,145
2022-04-22	130.50	131.00	128.45	129.36	122.99	1,560,591
2022-04-21	131.55	133.60	131.20	132.24	125.73	850,863
2022-04-20	130.90	132.85	130.45	132.10	125.59	3,920,582
2022-04-19	132.50	132.50	129.15	129.52	123.14	872,952
2022-04-14	132.65	132.89	131.90	132.17	125.66	1,100,762
2022-04-13	132.40	133.60	131.00	131.75	125.27	635,272
2022-04-12	130.20	133.95	129.70	131.93	125.43	931,557
2022-04-11	134.40	134.75	131.25	132.48	125.96	1,019,559
2022-04-08	136.30	136.30	133.85	135.35	128.69	540,024
2022-04-07	135.80	136.45	134.65	135.86	129.17	709,170
2022-04-06	137.35	137.70	134.45	135.89	129.20	1,082,203
2022-04-05	139.10	140.10	136.80	138.54	131.72	575,765
2022-04-04	137.25	139.97	134.80	139.97	133.08	745,235
2022-04-01	132.10	135.40	131.60	134.69	128.06	761,309
2022-03-31	134.70	135.35	131.50	132.85	126.31	1,454,339
2022-03-30	134.50	134.90	131.00	132.52	126.00	2,978,971
2022-03-29	134.40	135.75	132.90	134.38	127.77	872,610
2022-03-28	132.25	135.05	131.15	132.56	126.03	4,701,844
2022-03-25	130.85	133.90	130.25	130.39	123.97	1,798,090
2022-03-24	133.05	133.05	130.45	132.86	126.32	1,545,129
2022-03-23	134.15	134.70	131.63	132.76	126.22	995,142
2022-03-22	133.70	133.95	130.90	132.91	126.36	1,118,117

← NewerPage 19 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.