Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	94.780	95.440	94.020	94.665	93.074	126,481
2024-11-14	94.500	96.310	94.480	95.618	94.011	108,971
2024-11-13	94.500	95.400	93.840	94.380	92.794	305,956
2024-11-12	97.800	97.800	95.180	95.560	93.954	59,041
2024-11-11	99.540	99.900	98.400	99.100	97.434	100,026
2024-11-08	104.90	104.90	101.15	101.65	99.942	817,251
2024-11-07	103.40	106.40	102.75	105.60	103.83	294,601
2024-11-06	101.00	104.95	101.00	102.15	100.43	426,189
2024-11-05	100.15	100.95	99.740	100.40	98.713	2,455,402
2024-11-04	101.60	102.15	100.75	100.75	99.057	225,730
2024-11-01	99.840	101.65	99.560	101.65	99.942	1,396,949
2024-10-31	102.90	104.05	99.080	99.580	97.906	388,196
2024-10-30	107.25	107.70	103.60	103.60	101.86	1,778,039
2024-10-29	108.65	109.85	108.05	108.61	106.79	257,440
2024-10-28	105.25	109.90	105.25	108.50	106.68	312,986
2024-10-25	111.95	114.50	104.45	105.35	103.58	336,939
2024-10-24	100.70	102.75	100.70	102.55	100.83	174,878
2024-10-23	101.70	101.90	100.75	101.03	99.335	7,700,183
2024-10-22	102.70	102.70	101.00	101.85	100.14	203,165
2024-10-21	103.30	103.85	101.75	103.14	101.40	408,943
2024-10-18	101.90	103.55	101.90	103.30	101.56	481,407
2024-10-17	102.45	103.17	101.95	102.17	100.45	730,522
2024-10-16	101.20	102.55	101.00	102.25	100.53	3,223,052
2024-10-15	105.65	105.65	101.95	103.28	101.55	2,063,605
2024-10-14	105.08	105.15	103.50	104.65	102.89	1,001,093
2024-10-11	105.60	105.60	104.50	104.95	103.19	533,461
2024-10-10	106.30	106.45	104.35	105.08	103.31	1,021,817
2024-10-09	105.20	106.55	105.05	105.35	103.58	140,883
2024-10-08	105.60	106.15	104.20	105.32	103.55	5,695,260
2024-10-07	107.40	107.45	105.80	106.93	105.14	177,493
2024-10-04	107.00	108.20	106.35	107.12	105.32	1,894,534
2024-10-03	107.50	107.95	106.75	107.02	105.22	3,053,353
2024-10-02	109.25	109.30	107.90	108.84	107.01	91,508
2024-10-01	109.85	110.55	108.00	108.00	106.18	106,140
2024-09-30	110.10	110.75	108.75	109.80	107.95	183,928
2024-09-27	108.55	111.15	108.35	110.14	108.29	626,967
2024-09-26	106.35	108.40	106.30	107.58	105.77	2,201,834
2024-09-25	100.90	104.90	100.75	104.24	102.49	2,060,431
2024-09-24	102.35	104.00	101.10	102.48	100.76	4,921,862
2024-09-23	101.95	102.15	100.65	101.63	99.917	605,178
2024-09-20	103.25	103.80	101.95	102.16	100.45	904,960
2024-09-19	100.40	103.55	100.30	102.70	100.97	177,056
2024-09-18	99.700	100.05	98.700	99.260	97.592	1,744,701
2024-09-17	99.180	100.80	99.140	100.15	98.468	266,200
2024-09-16	100.35	100.80	99.080	100.02	98.343	4,827,568
2024-09-13	99.960	101.00	99.840	100.95	99.253	237,084
2024-09-12	100.40	101.40	99.420	99.745	98.068	405,985
2024-09-11	99.220	100.25	98.360	99.488	97.816	212,972
2024-09-10	99.360	100.35	98.800	98.954	97.291	110,993
2024-09-09	99.440	99.920	99.160	99.618	97.944	111,008
2024-09-06	99.400	100.25	98.440	99.008	97.344	65,029
2024-09-05	100.60	101.65	99.700	100.14	98.458	166,313
2024-09-04	101.00	102.05	100.75	101.40	99.699	1,960,389
2024-09-03	104.60	105.00	103.35	103.85	102.10	708,007
2024-09-02	103.90	105.00	103.60	103.91	102.16	2,375,586
2024-08-30	104.65	105.30	104.60	104.93	103.16	276,437
2024-08-29	103.40	105.30	103.30	103.73	101.99	4,287,538
2024-08-28	103.80	104.95	103.05	103.11	101.38	1,335,469
2024-08-27	103.40	104.20	102.85	103.68	101.94	140,469
2024-08-23	102.60	103.20	102.45	102.94	101.21	2,747,861

← NewerPage 9 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.