Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	114.55	116.20	114.40	115.27	115.27	338,212
2025-11-05	114.45	115.50	113.90	115.05	115.05	151,912
2025-11-04	115.20	116.35	114.55	115.25	115.25	172,323
2025-11-03	115.45	117.70	115.30	117.08	117.08	78,810
2025-10-31	116.15	116.55	115.25	115.63	115.63	769,291
2025-10-30	118.25	118.25	116.40	116.85	116.85	398,329
2025-10-29	119.20	119.20	117.75	118.43	118.43	93,361
2025-10-28	119.40	120.00	118.30	118.85	118.85	3,672,884
2025-10-27	119.80	120.20	118.50	119.37	119.37	1,491,273
2025-10-24	116.30	122.05	114.55	119.55	119.55	1,689,364
2025-10-23	112.35	113.90	111.25	112.72	112.72	862,939
2025-10-22	113.95	113.95	112.40	113.06	113.06	765,271
2025-10-21	113.75	115.10	113.75	114.40	114.40	209,436
2025-10-20	112.45	113.85	112.35	113.75	113.75	1,192,052
2025-10-17	111.65	112.20	110.60	111.45	111.45	111,714
2025-10-16	113.30	113.55	112.20	112.87	112.87	89,241
2025-10-15	113.05	113.90	113.05	113.60	113.60	192,864
2025-10-14	111.45	111.50	110.15	110.90	110.90	229,365
2025-10-13	112.75	113.85	112.00	112.24	112.24	956,539
2025-10-10	115.30	115.80	112.35	114.95	114.95	848,419
2025-10-09	116.15	117.20	114.85	116.89	116.89	197,221
2025-10-08	114.70	116.38	114.50	115.88	115.88	248,838
2025-10-07	115.95	115.95	114.55	115.39	115.39	240,213
2025-10-06	115.50	116.85	114.65	116.19	116.19	633,139
2025-10-03	115.90	116.20	115.20	116.00	116.00	120,377
2025-10-02	114.65	116.30	114.55	115.49	115.49	584,034
2025-10-01	111.85	113.60	111.05	113.04	113.04	628,716
2025-09-30	110.05	112.15	110.05	110.97	110.97	317,829
2025-09-29	111.35	112.40	110.15	111.05	111.05	566,391
2025-09-26	111.25	111.80	110.45	110.93	110.93	242,370
2025-09-25	114.95	114.95	111.00	111.70	111.70	1,670,428
2025-09-24	117.30	117.55	115.45	116.57	116.57	10,544,550
2025-09-23	117.90	118.85	117.00	118.43	118.43	762,601
2025-09-22	116.05	118.10	115.90	116.50	116.50	288,474
2025-09-19	114.13	116.58	113.75	115.68	115.68	1,032,849
2025-09-18	111.18	114.20	110.90	113.54	113.54	745,592
2025-09-17	109.70	110.38	109.35	109.97	109.97	411,075
2025-09-16	109.35	110.40	108.90	109.91	109.91	240,990
2025-09-15	108.85	109.60	108.38	108.89	108.89	4,124,743
2025-09-12	109.05	109.45	107.85	108.45	108.45	1,125,728
2025-09-11	108.55	109.85	107.70	109.08	109.08	1,458,496
2025-09-10	110.60	110.85	108.55	109.49	109.49	322,300
2025-09-09	110.85	112.00	109.30	111.23	111.23	417,323
2025-09-08	110.20	111.35	109.50	110.34	110.34	140,566
2025-09-05	114.49	114.57	107.85	110.19	110.19	959,491
2025-09-04	103.18	103.55	102.35	102.66	102.66	97,415
2025-09-03	102.65	103.65	101.90	103.15	103.15	1,247,029
2025-09-02	105.10	105.15	101.45	104.39	104.39	148,328
2025-09-01	105.35	106.00	105.00	105.45	105.45	2,002,565
2025-08-29	105.75	106.70	105.35	105.94	105.94	333,050
2025-08-28	107.25	108.33	107.20	107.52	107.52	415,359
2025-08-27	107.50	107.55	106.25	106.88	106.88	251,875
2025-08-26	107.15	108.45	107.15	107.96	107.96	306,126
2025-08-22	106.70	109.20	106.70	107.92	107.92	490,671
2025-08-21	107.00	108.00	106.45	107.09	107.09	292,378
2025-08-20	106.65	108.40	106.65	107.60	107.60	1,212,485
2025-08-19	107.30	108.20	106.95	107.49	107.49	722,884
2025-08-18	107.85	108.45	106.15	106.64	106.64	381,811
2025-08-15	107.50	108.60	107.10	107.94	107.94	127,590
2025-08-14	108.45	108.50	106.53	107.09	107.09	393,497

← NewerPage 5 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.