Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	98.480	98.940	96.280	96.785	96.785	228,198
2026-05-04	99.060	99.520	97.750	98.465	98.465	175,283
2026-05-01	96.663	96.663	96.663	96.663	96.663	0
2026-04-30	95.520	99.440	95.520	96.663	96.663	170,919
2026-04-29	99.780	99.780	98.519	99.072	99.072	19,783,580
2026-04-28	99.900	100.00	97.940	98.850	98.850	4,706,608
2026-04-27	100.93	101.35	100.28	100.58	100.58	245,997
2026-04-24	103.13	104.40	102.15	103.04	102.90	2,052,308
2026-04-23	103.95	107.60	103.90	105.66	105.51	684,228
2026-04-22	102.50	103.95	102.08	103.37	103.23	754,135
2026-04-21	102.70	103.20	101.70	102.67	102.53	187,393
2026-04-20	100.65	102.65	100.65	102.05	101.91	28,930,860
2026-04-17	99.180	103.40	99.180	102.90	102.90	417,215
2026-04-16	96.240	99.900	96.240	99.201	99.201	531,135
2026-04-15	96.220	96.360	95.360	95.783	95.783	14,917,990
2026-04-14	95.590	96.720	95.420	96.277	96.277	18,558,380
2026-04-13	93.550	95.120	93.000	94.046	94.046	12,378,410
2026-04-10	95.340	96.680	94.380	94.937	94.937	511,422
2026-04-09	94.940	95.000	93.360	94.158	94.158	1,915,983
2026-04-08	95.390	96.280	94.800	95.500	95.500	576,440
2026-04-07	90.720	92.960	90.000	91.618	91.618	729,371
2026-04-02	90.180	90.300	88.810	88.960	88.960	406,478
2026-04-01	92.980	93.410	91.440	91.872	91.872	3,957,833
2026-03-31	89.330	90.060	88.960	89.819	89.819	408,276
2026-03-30	89.420	89.620	88.560	89.200	89.200	926,654
2026-03-27	92.040	92.200	89.000	90.352	90.352	755,592
2026-03-26	95.370	95.370	91.890	93.874	93.874	353,083
2026-03-25	96.200	96.840	95.280	96.129	96.129	201,814
2026-03-24	95.660	95.660	92.920	94.600	94.600	451,410
2026-03-23	92.020	96.860	91.940	92.615	92.615	1,559,482
2026-03-20	97.460	97.460	94.300	95.162	95.162	1,424,151
2026-03-19	96.440	97.280	95.980	96.700	96.700	853,823
2026-03-18	100.85	101.90	98.000	99.060	99.060	1,826,907
2026-03-17	100.65	101.48	99.630	99.950	99.950	402,718
2026-03-16	101.10	101.75	100.30	101.00	101.00	2,595,250
2026-03-13	100.40	102.55	100.15	100.98	100.98	169,998
2026-03-12	98.720	101.50	98.580	100.37	100.37	1,006,900
2026-03-11	96.540	99.020	96.010	98.368	98.368	110,891
2026-03-10	98.740	99.220	97.050	98.005	98.005	430,096
2026-03-09	96.020	97.000	95.060	95.590	95.590	798,827
2026-03-06	100.30	100.80	97.320	99.492	99.492	134,291
2026-03-05	99.300	100.38	98.540	99.704	99.704	154,425
2026-03-04	99.140	100.70	98.860	99.760	99.760	142,490
2026-03-03	98.610	99.380	97.960	98.489	98.489	2,108,829
2026-03-02	99.660	101.10	99.250	99.740	99.740	5,485,755
2026-02-27	101.43	104.15	100.75	101.30	101.30	227,816
2026-02-26	99.500	102.25	99.280	101.14	101.14	231,354
2026-02-25	100.35	100.35	99.000	99.000	99.000	1,133,843
2026-02-24	97.900	99.700	97.620	98.881	98.881	363,409
2026-02-23	98.570	99.880	98.440	98.440	98.440	299,360
2026-02-20	99.200	100.45	98.520	99.374	99.374	378,306
2026-02-19	97.860	98.800	97.550	97.599	97.599	185,476
2026-02-18	96.400	98.240	95.960	96.744	96.744	193,504
2026-02-17	95.260	96.350	94.440	95.237	95.237	576,976
2026-02-16	99.350	99.380	95.040	98.873	98.873	2,128,236
2026-02-13	94.940	98.460	94.520	96.259	96.259	182,420
2026-02-12	95.480	98.000	94.820	96.367	96.367	201,179
2026-02-11	96.520	96.520	94.560	95.398	95.398	1,840,624
2026-02-10	95.550	97.700	95.550	96.731	96.731	6,652,824
2026-02-09	96.000	96.000	93.640	94.353	94.353	2,259,281

← NewerPage 3 of 21 · 1,245 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.