Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	99.414	100.85	99.035	100.76	97.341	1,273,942
2024-05-24	99.624	99.624	98.108	99.119	95.754	3,024,431
2024-05-23	101.39	101.94	99.456	100.21	96.812	3,659,602
2024-05-22	100.51	101.39	100.00	101.39	97.952	2,222,202
2024-05-21	101.06	101.06	99.835	100.51	97.097	2,231,283
2024-05-20	99.540	101.44	99.287	101.35	97.911	2,032,624
2024-05-17	101.10	101.35	99.330	99.709	96.324	3,550,621
2024-05-16	103.42	103.42	101.44	101.56	98.115	4,655,817
2024-05-15	103.75	104.43	103.25	103.54	100.03	2,829,135
2024-05-14	102.78	104.09	102.19	103.54	100.03	2,788,695
2024-05-13	102.83	103.88	102.49	102.78	99.295	3,121,179
2024-05-10	102.32	103.88	101.94	102.83	99.335	2,969,346
2024-05-08	101.31	102.74	101.31	102.07	98.603	1,300,487
2024-05-07	100.51	101.60	100.05	101.60	98.155	3,327,152
2024-05-06	98.066	101.06	97.392	100.00	96.609	2,815,881
2024-05-03	97.223	98.234	96.802	97.645	94.330	2,883,023
2024-05-02	96.381	97.771	96.086	96.634	93.353	5,109,976
2024-04-30	100.21	100.55	96.465	98.361	95.022	4,474,369
2024-04-29	101.69	102.32	100.97	101.52	96.832	2,593,065
2024-04-26	100.26	102.78	98.276	101.27	96.591	5,764,025
2024-04-25	102.36	104.47	101.73	102.83	98.078	3,396,570
2024-04-24	104.43	105.23	103.08	103.50	98.721	3,076,900
2024-04-23	102.28	103.75	101.73	103.54	98.761	2,317,131
2024-04-22	101.81	102.78	101.56	101.56	96.872	2,077,157
2024-04-19	101.52	101.86	101.06	101.44	96.752	2,435,950
2024-04-18	102.40	102.83	101.60	102.53	97.796	2,658,417
2024-04-17	102.87	103.79	102.53	102.53	97.796	2,311,450
2024-04-16	102.95	103.67	101.48	102.87	98.118	3,219,892
2024-04-15	104.76	107.04	104.51	105.06	100.21	1,838,705
2024-04-12	105.31	106.45	104.51	104.72	99.886	2,006,948
2024-04-11	103.75	105.23	102.83	104.13	99.323	2,271,385
2024-04-10	104.43	105.44	103.12	103.84	99.042	1,896,250
2024-04-09	104.17	104.97	103.33	103.92	99.122	1,863,274
2024-04-08	103.71	104.55	103.08	104.55	99.725	2,307,784
2024-04-05	104.47	104.72	103.08	103.67	98.881	2,589,243
2024-04-04	105.82	106.11	104.97	105.86	100.97	1,397,475
2024-04-03	104.60	106.03	103.37	105.82	100.93	2,683,876
2024-04-02	107.00	108.98	106.32	106.87	101.93	2,724,119
2024-03-28	107.67	108.22	106.49	106.74	101.81	1,248,780
2024-03-27	108.18	108.30	107.08	107.21	102.26	2,677,239
2024-03-26	105.90	108.26	105.61	107.88	102.90	3,082,912
2024-03-25	107.12	107.42	105.56	106.20	101.29	2,393,971
2024-03-22	107.12	107.80	106.66	107.50	102.54	1,769,047
2024-03-21	106.24	107.59	105.77	107.59	102.62	2,993,895
2024-03-20	105.27	106.11	104.51	105.27	100.41	1,735,946
2024-03-19	104.64	105.40	104.13	105.27	100.41	1,941,311
2024-03-18	105.77	106.11	104.85	104.85	100.01	1,878,994
2024-03-15	105.48	106.62	105.31	105.73	100.85	5,191,743
2024-03-14	106.32	106.66	104.93	105.56	100.69	2,659,371
2024-03-13	106.87	107.12	105.56	106.03	101.13	3,335,655
2024-03-12	105.82	107.04	105.40	106.62	101.69	3,356,442
2024-03-11	103.54	105.69	103.50	105.18	100.33	3,187,591
2024-03-08	102.45	105.10	102.45	104.38	99.564	3,314,544
2024-03-07	101.27	102.99	100.68	102.49	97.756	1,918,330
2024-03-06	99.751	101.77	99.456	101.73	97.033	2,699,533
2024-03-05	101.94	102.15	99.751	100.00	95.386	3,569,762
2024-03-04	103.12	103.12	102.03	102.45	97.716	1,583,773
2024-03-01	102.78	103.50	102.45	102.91	98.158	2,348,877
2024-02-29	101.31	102.32	101.10	102.24	97.515	4,822,771
2024-02-28	101.31	102.15	100.68	101.18	96.511	2,818,685

← NewerPage 11 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.