Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	98.530	99.160	97.880	98.800	98.800	22,962,150
2025-05-14	100.65	100.65	98.860	99.543	99.543	10,320,400
2025-05-13	99.540	101.23	99.340	100.70	100.70	292,173
2025-05-12	94.060	100.55	94.060	99.492	99.492	298,530
2025-05-09	93.060	94.350	93.060	93.880	93.880	422,769
2025-05-08	91.800	93.860	91.780	92.518	92.518	155,921
2025-05-07	90.900	92.010	90.520	91.460	91.460	230,595
2025-05-06	91.440	92.020	90.420	91.034	91.034	224,893
2025-05-02	94.820	94.920	92.500	93.244	91.677	10,692,230
2025-04-30	94.000	94.020	92.340	92.990	91.427	17,329,631
2025-04-29	92.640	92.800	91.320	91.809	90.266	643,272
2025-04-28	92.800	94.140	92.060	92.262	90.711	516,174
2025-04-25	92.580	93.380	91.700	93.120	91.555	134,636
2025-04-24	90.620	91.280	89.100	90.483	88.963	5,108,897
2025-04-23	90.040	92.970	89.700	91.334	89.799	2,461,012
2025-04-22	88.420	88.620	86.720	87.290	85.823	2,219,577
2025-04-17	89.200	89.940	88.760	89.053	87.557	44,401
2025-04-16	89.000	89.980	88.240	89.730	88.222	335,980
2025-04-15	89.600	90.880	89.040	90.258	88.741	162,115
2025-04-14	86.190	90.620	86.190	88.469	86.982	885,396
2025-04-11	88.280	88.900	82.860	84.704	83.280	1,808,476
2025-04-10	97.400	98.360	93.720	96.389	94.769	542,578
2025-04-09	88.000	90.320	87.700	88.994	87.498	5,576,630
2025-04-08	91.860	94.400	91.220	92.588	91.032	4,502,834
2025-04-07	88.670	97.020	88.380	90.777	89.252	4,713,699
2025-04-04	97.360	100.50	94.480	95.997	94.384	1,404,695
2025-04-03	102.90	103.45	97.980	99.130	97.464	2,336,603
2025-04-02	107.20	107.40	104.60	106.60	104.81	1,619,193
2025-04-01	107.40	108.40	106.80	107.68	105.87	734,933
2025-03-31	106.25	108.10	105.80	106.38	104.59	2,149,460
2025-03-28	109.90	110.55	108.35	109.31	107.48	515,197
2025-03-27	110.30	110.85	109.20	110.66	108.80	596,605
2025-03-26	114.40	114.60	111.30	112.74	110.85	2,743,063
2025-03-25	113.80	114.30	112.10	113.72	111.81	1,187,131
2025-03-24	114.55	114.65	112.90	113.44	111.54	1,643,743
2025-03-21	113.90	114.04	112.65	113.24	111.34	405,725
2025-03-20	114.45	116.35	114.25	114.60	112.67	9,230,128
2025-03-19	114.40	115.45	114.25	115.26	113.33	437,488
2025-03-18	116.10	116.60	113.70	114.26	112.34	1,439,437
2025-03-17	116.45	117.10	115.85	116.22	114.27	3,707,380
2025-03-14	114.25	116.45	114.25	115.55	113.61	353,818
2025-03-13	113.55	114.83	113.00	114.08	112.16	1,871,143
2025-03-12	113.30	114.55	112.25	113.32	111.42	748,968
2025-03-11	118.25	118.40	110.10	113.36	111.45	638,122
2025-03-10	119.55	120.00	116.75	118.53	116.54	1,625,235
2025-03-07	118.55	119.80	118.15	118.91	116.91	1,476,044
2025-03-06	121.80	122.50	116.30	118.95	116.95	3,421,570
2025-03-05	119.05	122.45	118.95	121.27	119.23	2,333,466
2025-03-04	121.50	121.60	117.40	118.46	116.47	500,075
2025-03-03	122.55	124.50	122.50	122.83	120.76	203,038
2025-02-28	121.25	122.90	121.25	122.17	120.12	520,200
2025-02-27	123.45	124.20	122.70	123.48	121.41	314,127
2025-02-26	123.20	125.10	123.20	124.29	122.20	201,347
2025-02-25	123.70	124.10	121.93	123.05	120.98	907,396
2025-02-24	127.40	127.40	124.10	125.14	123.03	213,253
2025-02-21	128.05	129.38	126.90	128.13	125.97	199,298
2025-02-20	128.23	128.70	127.15	127.95	125.80	921,125
2025-02-19	129.35	129.80	127.35	128.46	126.30	154,211
2025-02-18	129.85	130.55	128.45	129.75	127.57	1,062,717
2025-02-17	129.20	130.25	128.80	129.42	127.25	195,269

← NewerPage 7 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.