Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	87.577	88.251	86.819	87.071	84.116	1,770,415
2024-08-20	88.082	88.209	87.366	87.661	84.685	1,307,082
2024-08-19	86.776	87.956	86.608	87.914	84.929	2,396,783
2024-08-16	87.113	87.408	86.313	86.819	83.871	2,520,232
2024-08-15	86.102	87.408	85.471	86.776	83.831	2,438,507
2024-08-14	85.091	86.187	84.586	85.808	82.895	2,449,173
2024-08-13	85.386	85.471	84.215	84.586	81.715	4,921,037
2024-08-12	85.471	85.681	84.712	84.839	81.959	2,229,628
2024-08-09	85.007	85.892	84.417	84.965	82.081	1,703,873
2024-08-08	84.165	85.176	83.457	84.923	82.040	1,711,999
2024-08-07	84.839	85.850	84.544	85.049	82.162	3,177,484
2024-08-06	84.249	85.218	83.912	84.502	81.633	4,169,213
2024-08-05	83.423	84.544	82.244	83.642	80.803	3,346,569
2024-08-02	88.630	88.841	85.723	86.355	83.424	3,399,283
2024-08-01	90.694	91.115	88.925	89.304	86.272	2,226,716
2024-07-31	91.663	91.916	90.778	91.831	88.714	2,812,681
2024-07-30	90.062	91.284	90.062	90.778	87.697	2,485,492
2024-07-29	89.262	91.326	89.262	89.767	86.720	3,452,134
2024-07-26	88.883	91.157	87.956	90.357	87.290	8,147,727
2024-07-25	94.359	94.401	92.253	93.432	90.260	4,800,073
2024-07-24	97.139	97.139	95.749	95.749	92.499	3,294,216
2024-07-23	98.993	99.372	97.855	97.897	94.574	2,323,506
2024-07-22	97.308	99.161	97.097	98.824	95.469	2,130,741
2024-07-19	97.476	97.855	96.507	97.139	93.842	1,668,764
2024-07-18	98.613	99.624	97.560	97.687	94.371	2,337,164
2024-07-17	99.456	99.709	97.055	98.403	95.062	2,960,756
2024-07-16	99.119	100.47	98.698	100.00	96.609	1,742,806
2024-07-15	102.15	102.15	99.435	99.667	96.283	2,659,852
2024-07-12	100.97	103.46	100.89	102.62	99.132	3,459,263
2024-07-11	99.372	101.44	98.993	100.68	97.260	2,226,639
2024-07-10	99.161	99.456	98.529	98.950	95.591	1,874,386
2024-07-09	102.24	102.24	98.656	98.908	95.551	3,474,073
2024-07-08	102.36	102.78	101.94	102.19	98.725	1,423,472
2024-07-05	103.12	103.29	102.24	102.53	99.050	1,134,520
2024-07-04	102.15	102.87	101.52	102.36	98.888	1,109,398
2024-07-03	101.94	103.50	101.73	101.98	98.521	2,601,549
2024-07-02	101.01	101.60	100.09	101.52	98.074	1,915,152
2024-07-01	101.94	102.57	100.85	101.44	97.992	1,843,173
2024-06-28	100.05	101.39	99.456	100.80	97.382	3,699,502
2024-06-27	99.245	100.47	98.950	99.245	95.876	2,288,721
2024-06-26	98.740	100.34	98.740	99.330	95.958	1,982,699
2024-06-25	99.203	99.203	97.855	98.150	94.818	2,077,839
2024-06-24	98.613	99.540	98.487	99.540	96.161	3,313,316
2024-06-20	97.729	99.751	97.729	99.751	96.365	11,046,970
2024-06-19	98.361	98.361	97.181	97.560	94.249	2,266,116
2024-06-18	98.487	99.330	98.108	98.361	95.022	2,244,557
2024-06-17	98.698	99.245	97.687	97.897	94.574	2,931,878
2024-06-14	99.877	100.26	97.645	98.150	94.818	2,350,808
2024-06-13	101.39	101.65	99.540	99.793	96.405	3,292,708
2024-06-12	98.824	101.90	98.824	101.60	98.155	2,688,219
2024-06-11	98.824	99.203	97.897	98.192	94.859	1,953,340
2024-06-10	100.26	100.38	97.813	98.445	95.103	2,786,385
2024-06-07	98.698	99.919	98.066	99.245	95.876	2,378,623
2024-06-05	97.434	99.035	97.097	98.656	95.307	2,517,861
2024-06-04	97.265	98.403	96.465	96.844	93.557	2,344,486
2024-06-03	97.687	98.403	97.181	97.434	94.126	3,244,998
2024-05-31	98.192	98.319	96.212	97.055	93.760	7,229,195
2024-05-30	97.139	98.403	96.170	98.276	94.940	3,791,062
2024-05-29	99.582	99.667	97.897	97.982	94.655	2,642,933
2024-05-28	100.68	100.93	99.498	99.793	96.405	2,821,395

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	1.2737 SEK
2025-05-06	1.5400 SEK
2024-04-30	1.2854 SEK
2023-05-03	1.1448 SEK
2022-05-02	0.9658 SEK
2021-04-30	5.5742 SEK
2020-12-02	5.3705 SEK
2020-04-30	4.3400 SEK
2019-04-09	5.1821 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.