Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	109.00	109.05	108.25	108.47	108.47	295,345
2025-08-12	108.80	109.05	108.20	108.42	108.42	8,679,510
2025-08-11	109.65	109.65	108.15	108.41	108.41	157,410
2025-08-08	108.45	109.25	108.20	108.59	108.59	417,265
2025-08-07	107.38	109.00	106.98	107.97	107.97	251,733
2025-08-06	107.25	107.75	106.50	106.83	106.83	131,276
2025-08-05	107.20	107.25	106.00	106.69	106.69	641,760
2025-08-04	106.80	106.95	105.65	106.02	106.02	271,625
2025-08-01	106.95	107.30	105.30	105.88	105.88	321,861
2025-07-31	109.25	110.05	107.95	108.97	108.97	293,618
2025-07-30	108.85	110.40	108.75	109.60	109.60	1,603,169
2025-07-29	111.20	112.30	108.75	110.21	110.21	268,732
2025-07-28	114.50	114.50	110.65	111.90	111.90	426,933
2025-07-25	106.28	112.80	104.20	110.39	110.39	1,181,998
2025-07-24	106.00	106.00	103.48	104.18	104.18	6,952,800
2025-07-23	103.00	104.35	102.80	103.60	103.60	256,143
2025-07-22	102.70	102.90	101.28	101.53	101.53	3,192,990
2025-07-21	103.20	103.30	102.53	102.93	102.93	2,198,817
2025-07-18	103.23	104.65	102.48	103.94	103.94	715,135
2025-07-17	100.70	102.63	100.40	101.03	101.03	2,026,647
2025-07-16	98.640	100.23	98.240	99.369	99.369	272,956
2025-07-15	98.520	99.680	98.500	99.520	99.520	203,093
2025-07-14	97.880	98.220	97.560	97.835	97.835	79,848
2025-07-11	99.170	99.390	98.620	99.098	99.098	689,548
2025-07-10	98.320	100.73	97.800	99.575	99.575	564,255
2025-07-09	96.200	97.740	95.350	97.376	97.376	1,046,478
2025-07-08	96.040	96.300	94.920	95.602	95.602	516,192
2025-07-07	95.270	95.800	94.940	95.475	95.475	3,460,699
2025-07-04	94.880	95.500	94.200	94.320	94.320	199,259
2025-07-03	96.320	96.760	95.640	96.199	96.199	146,427
2025-07-02	94.840	96.460	94.210	95.494	95.494	218,936
2025-07-01	95.000	95.080	92.820	93.544	93.544	337,714
2025-06-30	96.800	96.900	94.620	95.377	95.377	3,222,185
2025-06-27	94.100	96.140	94.100	95.385	95.385	137,791
2025-06-26	93.580	93.660	92.360	93.211	93.211	145,021
2025-06-25	93.820	94.180	93.100	93.398	93.398	858,401
2025-06-24	94.700	95.100	93.080	93.699	93.699	6,544,554
2025-06-23	91.160	92.760	90.980	91.829	91.829	1,799,190
2025-06-19	91.900	92.820	90.760	92.103	92.103	513,731
2025-06-18	94.800	95.160	92.780	93.645	93.645	511,564
2025-06-17	93.080	94.580	92.120	92.624	92.624	3,635,279
2025-06-16	92.520	93.820	92.060	92.651	92.651	1,260,325
2025-06-13	93.380	93.680	92.040	92.710	92.710	17,383,080
2025-06-12	97.220	98.140	95.500	96.731	96.731	360,651
2025-06-11	98.500	99.060	97.860	98.265	98.265	145,549
2025-06-10	97.180	98.520	97.180	97.753	97.753	224,436
2025-06-09	97.400	97.600	96.980	97.459	97.459	1,271,671
2025-06-05	98.000	98.660	96.880	98.047	98.047	3,545,356
2025-06-04	96.720	97.700	96.620	97.025	97.025	314,906
2025-06-03	95.620	95.800	94.040	94.608	94.608	425,596
2025-06-02	95.370	95.680	94.240	95.265	95.265	781,795
2025-05-30	96.780	97.880	96.000	97.453	97.453	2,295,810
2025-05-28	97.970	98.580	97.440	98.491	98.491	2,413,251
2025-05-27	97.200	98.460	97.200	97.980	97.980	94,628
2025-05-23	97.180	99.120	93.620	95.337	95.337	254,121
2025-05-22	96.700	96.960	95.440	96.319	96.319	3,192,481
2025-05-21	96.980	97.660	96.140	97.068	97.068	8,172,576
2025-05-20	97.380	98.160	96.540	97.660	97.660	5,373,092
2025-05-19	96.940	97.140	95.720	97.000	97.000	15,886,500
2025-05-16	98.460	99.360	96.960	98.670	98.670	2,798,400

← NewerPage 6 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.