Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	129.20	130.25	128.80	129.42	127.25	195,269
2025-02-14	129.75	130.35	128.95	129.48	127.31	227,469
2025-02-13	126.95	129.75	126.65	127.17	125.03	183,439
2025-02-12	127.40	127.90	125.90	126.79	124.66	257,959
2025-02-11	125.75	127.20	125.75	126.81	124.67	377,015
2025-02-10	124.75	126.60	124.75	125.56	123.45	284,204
2025-02-07	126.10	126.35	124.10	125.00	122.90	284,362
2025-02-06	127.35	127.35	124.95	126.40	124.28	721,260
2025-02-05	128.30	128.70	126.15	126.50	124.37	232,906
2025-02-04	129.15	129.70	126.80	129.35	127.18	279,598
2025-02-03	125.50	128.95	125.50	127.43	125.29	271,440
2025-01-31	125.40	129.60	125.40	128.43	126.28	398,546
2025-01-30	120.05	120.05	117.95	118.50	116.51	302,300
2025-01-29	120.10	120.40	118.90	119.45	117.44	2,357,562
2025-01-28	118.75	120.40	118.70	119.85	117.83	3,157,158
2025-01-27	118.05	118.85	117.20	118.09	116.10	373,944
2025-01-24	119.15	120.35	119.15	119.47	117.47	226,830
2025-01-23	117.20	118.65	116.95	118.24	116.25	167,474
2025-01-22	117.35	119.10	117.30	118.11	116.13	394,308
2025-01-21	115.15	116.65	115.15	116.04	114.09	1,428,739
2025-01-20	114.65	115.70	113.85	114.10	112.18	4,076,445
2025-01-17	111.30	113.60	111.15	112.69	110.80	951,238
2025-01-16	110.85	111.60	110.55	111.14	109.27	3,124,395
2025-01-15	107.60	110.00	107.25	109.45	107.61	1,018,981
2025-01-14	107.70	109.05	107.40	107.55	105.74	1,791,282
2025-01-13	105.55	106.80	105.30	106.40	104.61	114,485
2025-01-10	106.85	108.45	106.05	106.40	104.61	2,676,932
2025-01-09	107.35	108.10	107.00	107.25	105.45	142,626
2025-01-08	109.75	109.75	107.15	107.55	105.74	269,338
2025-01-07	108.30	110.75	108.05	109.55	107.71	427,413
2025-01-03	105.90	106.25	105.15	105.78	104.00	126,346
2025-01-02	105.50	106.70	103.80	106.11	104.33	139,955
2024-12-30	105.05	106.55	104.90	105.70	103.93	381,847
2024-12-27	106.05	106.70	105.70	106.06	104.27	172,199
2024-12-23	104.95	106.40	104.95	105.95	104.17	118,272
2024-12-20	105.75	106.25	103.95	104.98	103.21	570,713
2024-12-19	105.90	106.70	105.45	106.04	104.26	117,325
2024-12-18	105.80	107.75	105.70	106.93	105.13	1,103,614
2024-12-17	105.50	107.00	105.25	106.15	104.37	1,478,073
2024-12-16	106.50	107.15	105.90	106.46	104.67	362,250
2024-12-13	108.85	109.35	106.90	108.05	106.23	280,999
2024-12-12	109.65	110.65	109.10	109.53	107.69	13,895,520
2024-12-11	108.20	109.65	107.85	108.95	107.12	1,843,726
2024-12-10	108.15	109.30	108.10	108.91	107.08	2,607,331
2024-12-09	109.15	109.85	108.30	109.01	107.18	1,734,571
2024-12-06	106.25	108.15	105.75	107.23	105.43	247,132
2024-12-05	103.75	106.75	103.75	105.30	103.53	621,667
2024-12-04	100.05	103.55	99.980	102.54	100.81	2,040,891
2024-12-03	95.520	95.980	95.160	95.525	93.920	147,019
2024-12-02	92.240	95.640	92.240	94.463	92.876	139,559
2024-11-29	91.780	92.980	91.740	92.585	91.029	143,943
2024-11-28	92.300	92.400	91.540	92.160	90.611	164,804
2024-11-27	91.600	91.980	91.040	91.040	89.510	505,579
2024-11-26	92.440	93.440	91.880	92.100	90.552	139,850
2024-11-25	92.760	93.460	91.980	93.160	91.594	5,589,381
2024-11-22	91.980	92.200	91.200	91.640	90.100	268,955
2024-11-21	92.120	92.120	90.520	91.120	89.589	205,842
2024-11-20	93.780	93.780	92.220	92.845	91.284	226,012
2024-11-19	94.560	94.800	92.220	92.591	91.035	115,370
2024-11-18	94.300	94.900	93.480	94.140	92.558	1,156,209

← NewerPage 8 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.