Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	87.956	89.388	87.914	88.714	84.618	3,346,494
2023-11-30	87.830	88.714	87.071	88.377	84.296	6,974,975
2023-11-29	87.703	88.841	87.450	88.040	83.975	4,519,023
2023-11-28	87.535	88.251	87.198	87.703	83.653	2,575,297
2023-11-27	86.776	88.546	86.355	87.914	83.854	3,197,467
2023-11-24	87.745	88.461	87.661	87.914	83.854	2,605,398
2023-11-23	87.493	88.630	87.324	88.040	83.975	2,681,741
2023-11-22	86.313	88.504	86.060	87.703	83.653	5,136,189
2023-11-21	86.355	86.776	85.892	86.355	82.368	5,188,059
2023-11-20	85.850	87.029	85.597	86.734	82.729	4,619,218
2023-11-17	85.091	86.524	85.091	85.808	81.845	2,407,553
2023-11-16	86.397	86.524	84.881	85.176	81.243	5,103,830
2023-11-15	84.198	87.156	84.148	86.397	82.408	9,185,818
2023-11-14	80.239	84.013	80.037	83.979	80.101	6,296,545
2023-11-13	80.171	80.542	79.615	80.171	76.469	1,966,368
2023-11-10	80.660	81.199	79.261	80.154	76.453	2,167,129
2023-11-09	80.121	81.688	79.952	81.502	77.739	3,339,883
2023-11-08	80.458	81.048	79.801	80.121	76.421	2,615,935
2023-11-07	79.919	81.014	79.851	81.014	77.273	2,183,072
2023-11-06	79.615	80.576	79.615	80.374	76.662	3,181,016
2023-11-03	80.694	80.828	79.615	79.615	75.939	2,111,085
2023-11-02	76.633	79.952	76.582	79.194	75.537	4,005,985
2023-11-01	76.532	76.599	75.167	76.026	72.516	5,790,130
2023-10-31	77.138	77.442	76.228	76.414	72.885	5,097,536
2023-10-30	75.184	77.610	75.184	76.431	72.901	5,336,631
2023-10-27	78.402	80.037	72.522	75.116	71.648	10,097,430
2023-10-26	78.773	79.716	78.453	78.941	75.296	4,314,652
2023-10-25	79.009	80.390	78.672	79.649	75.971	2,444,543
2023-10-24	78.790	79.514	78.436	79.160	75.505	3,143,787
2023-10-23	79.363	79.481	77.391	78.520	74.894	4,545,597
2023-10-20	79.834	79.868	78.655	79.093	75.441	3,705,301
2023-10-19	79.649	81.165	79.565	80.677	76.951	2,716,244
2023-10-18	80.761	81.401	79.716	80.070	76.373	4,080,528
2023-10-17	81.924	82.059	80.390	81.233	77.482	3,819,588
2023-10-16	82.530	82.918	81.654	82.059	78.269	3,641,444
2023-10-13	83.322	83.996	82.733	82.800	78.976	3,499,232
2023-10-12	83.929	84.502	82.817	83.187	79.346	6,488,892
2023-10-11	82.598	83.204	82.193	82.733	78.912	4,176,689
2023-10-10	80.272	83.171	80.272	82.884	79.057	4,892,921
2023-10-09	79.278	79.885	78.638	79.076	75.425	2,599,920
2023-10-06	78.402	80.070	78.284	79.885	76.196	3,595,301
2023-10-05	78.773	79.902	78.520	78.554	74.926	4,805,201
2023-10-04	77.088	78.756	76.768	78.520	74.894	2,869,095
2023-10-03	77.947	78.486	76.869	77.930	74.332	3,408,625
2023-10-02	78.857	79.582	77.711	78.301	74.685	3,268,462
2023-09-29	79.110	79.750	78.368	78.672	75.039	4,696,173
2023-09-28	78.554	79.059	78.082	78.470	74.846	2,354,604
2023-09-27	77.930	79.059	77.930	78.587	74.958	3,281,241
2023-09-26	78.301	78.992	77.745	77.846	74.251	3,407,572
2023-09-25	78.908	79.110	77.341	79.076	75.425	3,981,315
2023-09-22	78.790	79.346	78.385	78.908	75.264	4,258,490
2023-09-21	79.598	79.700	78.486	79.026	75.376	3,765,720
2023-09-20	80.003	80.458	79.851	80.256	76.550	4,890,465
2023-09-19	80.576	80.727	79.548	79.952	76.260	2,683,891
2023-09-18	81.115	81.300	80.357	80.896	77.160	3,049,242
2023-09-15	80.997	81.620	80.660	81.115	77.369	7,364,349
2023-09-14	78.368	80.475	77.661	80.374	76.662	4,682,306
2023-09-13	78.099	78.537	77.543	78.402	74.782	5,237,740
2023-09-12	80.711	80.828	78.065	78.368	74.750	4,458,547
2023-09-11	80.458	81.014	80.374	80.711	76.984	2,490,976

← NewerPage 13 of 21 · 1,258 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.