Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	84.760	85.540	84.040	85.061	85.061	309,965
2026-07-27	84.900	86.080	84.380	85.325	85.325	285,868
2026-07-24	80.220	83.360	79.280	82.137	82.137	1,097,995
2026-07-23	79.100	80.020	78.980	79.493	79.493	242,166
2026-07-22	79.060	80.100	78.580	79.605	79.605	290,148
2026-07-21	79.520	79.600	78.400	78.920	78.920	331,191
2026-07-20	79.480	80.600	79.160	79.621	79.621	733,790
2026-07-17	79.520	80.340	78.760	79.410	79.410	342,130
2026-07-16	79.580	80.440	79.580	80.265	80.265	1,206,717
2026-07-15	79.940	81.280	79.260	81.020	81.020	436,257
2026-07-14	80.340	80.340	78.820	80.215	80.215	96,302
2026-07-13	81.020	81.020	80.020	80.782	80.782	55,566
2026-07-10	80.720	82.260	80.620	81.620	81.620	133,450
2026-07-09	79.250	80.720	79.240	80.240	80.240	816,266
2026-07-08	82.160	82.160	78.280	81.720	81.720	3,590,005
2026-07-07	82.140	83.360	81.840	82.079	82.079	458,987
2026-07-06	82.740	83.100	81.280	81.609	81.609	638,554
2026-07-03	81.820	82.960	81.820	82.021	82.021	265,376
2026-07-02	80.440	82.280	80.200	80.680	80.680	3,259,292
2026-07-01	80.140	81.240	79.560	80.354	80.354	5,357,788
2026-06-30	80.990	81.070	79.900	80.120	80.120	108,432
2026-06-29	81.320	81.530	80.020	80.591	80.591	302,682
2026-06-26	79.760	80.640	78.080	79.614	79.614	310,765
2026-06-25	80.740	81.340	79.940	80.801	80.801	369,177
2026-06-24	80.600	80.600	78.600	80.380	80.380	7,254,897
2026-06-23	80.200	82.020	80.200	80.825	80.825	213,360
2026-06-22	81.200	82.620	80.680	81.562	81.562	11,007,153
2026-06-19	81.415	81.415	81.415	81.415	81.415	0
2026-06-18	81.200	81.940	80.900	81.415	81.415	1,337,035
2026-06-17	80.880	84.680	80.880	84.260	84.260	5,856,466
2026-06-16	79.840	80.760	79.100	80.253	80.253	6,253,800
2026-06-15	80.440	81.060	79.740	80.182	80.182	740,394
2026-06-12	79.760	80.420	78.340	79.335	79.335	99,684
2026-06-11	80.100	80.280	78.240	78.660	78.660	2,018,873
2026-06-10	81.800	81.800	79.700	80.774	80.774	124,594
2026-06-09	83.940	84.000	81.740	81.940	81.940	7,400,334
2026-06-08	83.520	84.720	82.460	84.560	84.560	343,971
2026-06-05	86.840	87.720	84.960	86.782	86.782	780,512
2026-06-04	84.580	87.680	84.580	86.449	86.449	158,882
2026-06-03	85.780	86.280	84.780	85.602	85.602	324,937
2026-06-02	87.960	88.750	85.610	86.801	86.801	216,136
2026-06-01	85.160	88.140	85.100	85.181	85.181	435,313
2026-05-29	85.000	85.420	84.460	84.961	84.961	293,123
2026-05-28	84.200	85.460	84.120	84.240	84.240	529,611
2026-05-27	85.300	86.160	84.020	85.041	85.041	443,018
2026-05-26	87.900	88.000	85.040	88.000	88.000	2,220,411
2026-05-25	87.940	89.500	87.700	88.758	88.758	105,523
2026-05-22	83.980	87.040	82.980	84.322	84.322	564,832
2026-05-21	92.420	92.450	81.100	90.020	90.020	1,628,431
2026-05-20	103.95	108.20	99.860	99.860	99.860	565,708
2026-05-19	99.860	105.00	99.860	104.50	104.50	3,474,591
2026-05-18	94.620	100.78	94.620	99.860	99.860	5,787,558
2026-05-15	96.400	96.620	94.680	95.266	95.266	536,981
2026-05-14	94.546	94.546	94.546	94.546	94.546	0
2026-05-13	94.520	95.300	93.900	94.546	94.546	1,936,965
2026-05-12	93.320	94.480	93.100	93.920	93.920	1,061,288
2026-05-11	95.540	95.540	93.280	93.670	93.670	12,958,560
2026-05-08	96.900	96.900	94.340	95.120	95.120	346,252
2026-05-07	100.93	101.00	97.180	98.121	98.121	163,379
2026-05-06	98.380	101.05	97.460	99.656	99.656	470,389

← NewerPage 2 of 5 · 254 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.