Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	94.960	95.900	93.760	95.368	95.368	505,939
2026-02-05	97.100	97.680	94.280	95.460	95.460	2,180,886
2026-02-04	98.620	98.620	95.420	97.160	97.160	549,437
2026-02-03	102.55	102.70	98.960	99.646	99.646	1,072,756
2026-02-02	101.10	102.75	99.880	102.00	102.00	522,623
2026-01-30	103.00	104.60	100.20	101.27	101.27	3,804,646
2026-01-29	100.35	102.25	99.030	101.68	101.68	312,273
2026-01-28	102.30	102.55	100.55	100.88	100.88	342,451
2026-01-27	102.70	103.25	101.80	102.27	102.27	478,438
2026-01-26	101.05	102.45	100.90	102.05	102.05	6,131,194
2026-01-23	103.20	103.35	101.85	102.54	102.54	774,766
2026-01-22	102.65	102.98	101.45	102.35	102.35	172,036
2026-01-21	100.65	101.50	99.360	100.82	100.82	506,534
2026-01-20	101.05	101.80	99.740	101.65	101.65	2,261,079
2026-01-19	102.00	103.50	100.75	101.15	101.15	2,195,144
2026-01-16	106.70	107.20	105.85	106.33	106.33	3,297,053
2026-01-15	107.35	108.00	106.90	107.56	107.56	1,449,141
2026-01-14	110.33	110.33	106.90	107.87	107.87	446,792
2026-01-13	110.15	110.40	109.40	109.71	109.71	1,223,438
2026-01-12	111.20	111.40	109.70	110.23	110.23	402,600
2026-01-09	108.30	111.50	108.05	109.90	109.90	526,211
2026-01-08	108.75	108.75	107.20	107.76	107.76	548,974
2026-01-07	108.90	109.80	107.20	108.49	108.49	745,487
2026-01-05	107.20	108.55	106.50	108.55	108.55	164,718
2026-01-02	109.50	109.50	107.00	107.43	107.43	156,125
2025-12-30	107.65	109.90	107.65	109.18	109.18	72,988
2025-12-29	107.00	108.75	106.90	107.60	107.60	336,354
2025-12-23	107.40	107.70	106.93	106.95	106.95	249,873
2025-12-22	107.55	108.25	106.60	107.11	107.11	316,811
2025-12-19	106.65	107.45	106.40	107.00	107.00	197,417
2025-12-18	105.10	107.10	104.78	106.38	106.38	333,844
2025-12-17	107.80	107.80	104.65	105.30	105.30	282,394
2025-12-16	106.45	107.40	106.45	107.00	107.00	659,449
2025-12-15	108.30	109.25	107.78	108.55	108.55	253,953
2025-12-12	109.20	110.65	108.35	109.65	109.65	3,656,339
2025-12-11	108.60	108.85	107.85	108.20	108.20	140,879
2025-12-10	108.70	108.85	108.15	108.45	108.45	238,057
2025-12-09	110.00	110.10	108.75	108.90	108.90	917,589
2025-12-08	110.75	110.90	109.75	109.99	109.99	332,594
2025-12-05	111.63	111.65	110.40	110.85	110.85	351,107
2025-12-04	109.50	112.00	109.00	110.46	110.46	207,818
2025-12-03	109.35	109.35	107.95	108.67	108.67	497,209
2025-12-02	108.40	108.78	107.85	108.31	108.31	320,776
2025-12-01	109.80	109.80	107.48	108.00	108.00	100,660
2025-11-28	111.50	111.95	110.00	110.44	110.44	546,070
2025-11-27	111.00	113.00	111.00	112.38	112.38	3,093,474
2025-11-26	112.80	113.10	111.05	111.45	111.45	390,546
2025-11-25	111.60	112.15	110.30	111.03	111.03	2,496,343
2025-11-24	110.75	112.88	110.75	112.00	112.00	1,336,923
2025-11-21	108.20	110.20	108.10	109.89	109.89	194,413
2025-11-20	111.10	112.00	110.10	110.95	110.95	126,334
2025-11-19	108.50	109.85	108.25	109.68	109.68	71,463
2025-11-18	109.50	109.50	108.25	109.05	109.05	1,168,353
2025-11-17	112.45	112.55	110.50	110.67	110.67	57,670
2025-11-14	112.15	112.60	110.80	111.10	111.10	126,284
2025-11-13	117.08	117.35	113.65	114.46	114.46	1,546,782
2025-11-12	118.25	118.35	116.55	117.27	117.27	290,578
2025-11-11	116.90	118.25	115.90	117.90	117.90	291,476
2025-11-10	116.43	117.50	116.25	116.93	116.93	729,816
2025-11-07	116.80	117.25	114.35	114.75	114.75	2,532,221

← NewerPage 4 of 21 · 1,241 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.