Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	102.87	103.12	101.81	102.07	97.354	2,217,151
2024-02-26	102.57	103.63	102.28	102.83	98.078	2,308,275
2024-02-23	100.00	102.66	100.00	102.57	97.837	3,692,534
2024-02-22	100.64	101.35	98.824	99.877	95.265	3,277,380
2024-02-21	99.035	99.624	98.066	98.698	94.140	2,539,160
2024-02-20	99.330	99.456	98.361	99.035	94.462	2,328,387
2024-02-19	98.866	99.456	97.897	99.330	94.743	2,103,407
2024-02-16	98.613	99.919	98.234	99.624	95.024	3,436,713
2024-02-15	98.445	98.866	97.476	98.234	93.698	4,188,325
2024-02-14	96.170	96.971	96.044	96.928	92.453	3,101,345
2024-02-13	98.319	98.319	96.002	96.465	92.011	2,916,657
2024-02-12	99.582	99.582	98.698	98.908	94.341	2,022,033
2024-02-09	99.287	99.372	97.939	98.656	94.100	3,005,660
2024-02-08	99.540	99.877	99.035	99.287	94.703	2,433,446
2024-02-07	99.582	99.709	98.656	99.330	94.743	3,822,328
2024-02-06	98.866	99.624	98.698	99.330	94.743	2,404,359
2024-02-05	98.950	99.287	98.024	98.613	94.060	2,811,650
2024-02-02	99.793	100.21	97.855	98.950	94.381	5,004,661
2024-02-01	100.26	102.32	98.993	99.498	94.903	6,394,994
2024-01-31	95.917	96.297	95.496	96.044	91.609	5,266,399
2024-01-30	97.645	97.729	96.044	96.170	91.729	2,174,809
2024-01-29	96.886	97.518	96.128	97.097	92.613	3,398,328
2024-01-26	97.097	97.687	95.875	97.476	92.975	2,568,053
2024-01-25	96.297	97.560	95.791	96.971	92.493	2,776,163
2024-01-24	96.971	97.434	95.917	96.212	91.769	1,945,338
2024-01-23	96.086	96.170	95.033	95.538	91.127	2,834,259
2024-01-22	95.875	97.265	95.833	96.634	92.171	3,509,473
2024-01-19	95.328	95.749	94.275	94.991	90.604	2,676,979
2024-01-18	95.623	95.707	94.780	94.949	90.564	3,558,532
2024-01-17	95.243	95.833	94.527	95.159	90.765	3,597,297
2024-01-16	96.044	96.844	95.623	96.634	92.171	2,852,199
2024-01-15	97.813	97.813	96.212	96.465	92.011	2,599,023
2024-01-12	97.476	98.108	97.055	97.982	93.457	3,484,662
2024-01-11	99.077	100.05	96.591	96.844	92.372	3,670,253
2024-01-10	98.698	98.698	97.897	98.234	93.698	1,857,969
2024-01-09	99.582	99.877	98.024	98.571	94.020	2,793,947
2024-01-08	98.950	99.582	97.350	99.498	94.903	1,834,061
2024-01-05	98.487	98.824	97.813	97.982	93.457	1,173,166
2024-01-04	98.656	99.161	97.645	98.445	93.899	3,090,922
2024-01-03	100.47	100.68	97.771	98.445	93.899	3,291,674
2024-01-02	102.32	102.53	100.47	100.64	95.988	2,316,101
2023-12-29	101.81	102.66	101.56	101.90	97.194	2,430,850
2023-12-28	101.14	101.86	101.10	101.60	96.912	1,858,000
2023-12-27	100.51	101.77	100.21	101.31	96.631	2,045,865
2023-12-22	99.498	101.14	99.245	100.51	95.868	2,126,581
2023-12-21	100.89	101.10	99.330	99.961	95.345	2,560,686
2023-12-20	101.10	101.98	100.80	101.44	96.752	4,976,279
2023-12-19	100.55	101.81	100.26	101.14	96.470	4,052,512
2023-12-18	101.39	102.07	100.05	100.05	95.426	4,790,233
2023-12-15	100.51	102.74	100.47	102.74	97.997	10,866,280
2023-12-14	99.793	101.06	99.751	100.21	95.587	5,693,603
2023-12-13	98.361	99.119	97.771	97.771	93.256	4,712,535
2023-12-12	97.602	98.698	97.560	98.108	93.578	4,634,596
2023-12-11	97.013	98.571	96.591	98.150	93.618	5,972,485
2023-12-08	91.831	97.939	91.621	97.476	92.975	7,481,380
2023-12-07	90.778	92.000	90.062	91.831	87.591	4,805,794
2023-12-06	89.178	91.284	88.883	91.242	87.028	3,627,290
2023-12-05	88.377	89.809	88.040	89.093	84.979	2,850,841
2023-12-04	88.672	89.809	88.461	88.841	84.738	2,681,190
2023-12-01	87.956	89.388	87.914	88.714	84.618	3,346,494

← NewerPage 12 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.