Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	81.385	81.587	80.138	80.374	76.662	2,071,393
2023-09-07	81.722	82.042	80.896	81.283	77.530	2,740,868
2023-09-06	83.053	83.103	82.008	82.244	78.446	3,240,472
2023-09-05	82.901	83.272	82.615	83.053	79.217	2,110,152
2023-09-04	82.733	83.642	82.699	83.120	79.282	1,768,175
2023-09-01	82.261	83.086	81.873	82.328	78.526	3,364,699
2023-08-31	82.867	83.221	82.345	82.480	78.671	6,655,644
2023-08-30	83.744	83.744	82.480	82.800	78.976	3,216,591
2023-08-29	83.221	83.777	82.665	83.390	79.539	4,234,721
2023-08-28	81.469	82.850	81.469	82.733	78.912	2,694,120
2023-08-25	80.070	82.176	80.070	81.469	77.707	5,258,913
2023-08-24	82.817	83.322	81.385	81.738	77.964	4,178,051
2023-08-23	82.227	82.278	81.098	82.059	78.269	4,780,908
2023-08-22	81.991	82.396	81.351	81.991	78.205	4,206,658
2023-08-21	83.204	83.204	81.604	81.738	77.964	3,878,145
2023-08-18	83.491	83.491	82.075	82.834	79.009	3,926,636
2023-08-17	85.513	85.513	83.575	83.710	79.844	5,069,068
2023-08-16	85.808	86.608	85.639	85.976	82.006	3,614,709
2023-08-15	87.071	87.071	85.597	86.187	82.207	3,747,472
2023-08-14	86.355	87.366	86.060	87.198	83.171	3,946,896
2023-08-11	87.661	87.872	86.060	86.482	82.488	3,344,704
2023-08-10	86.271	88.124	86.187	87.872	83.814	4,344,142
2023-08-09	86.819	87.703	85.976	85.976	82.006	4,914,657
2023-08-08	85.934	88.040	85.723	86.819	82.810	8,407,845
2023-08-07	86.903	87.029	85.723	86.482	82.488	4,333,225
2023-08-04	86.355	87.156	85.976	86.987	82.970	6,846,504
2023-08-03	86.102	87.198	85.471	85.934	81.966	8,789,861
2023-08-02	89.304	89.809	86.102	86.945	82.930	12,210,510
2023-08-01	85.513	85.850	84.544	84.923	81.001	5,557,459
2023-07-31	86.861	87.282	85.639	85.892	81.926	4,335,573
2023-07-28	87.493	88.124	86.439	87.240	83.211	8,039,355
2023-07-27	88.841	89.978	87.745	87.745	83.693	10,573,830
2023-07-26	90.020	94.864	87.703	87.998	83.935	13,865,130
2023-07-25	96.760	99.035	95.960	98.319	93.778	7,179,573
2023-07-24	94.612	97.645	94.612	96.760	92.292	6,325,551
2023-07-21	93.769	96.086	92.632	95.538	91.127	5,620,667
2023-07-20	94.569	95.033	91.284	93.685	89.359	9,375,017
2023-07-19	94.949	98.529	87.156	95.370	90.966	19,627,131
2023-07-18	99.709	99.919	94.612	94.949	90.564	8,215,768
2023-07-17	98.824	99.498	97.476	99.203	94.622	3,727,883
2023-07-14	98.993	100.09	98.529	99.414	94.823	3,741,882
2023-07-13	98.866	100.55	98.192	99.877	95.265	5,076,327
2023-07-12	102.78	102.91	97.265	98.403	93.859	11,721,230
2023-07-11	106.53	106.53	102.36	102.49	97.756	7,999,573
2023-07-10	104.60	105.35	103.71	105.14	100.29	5,821,271
2023-07-07	105.73	105.94	104.89	105.14	100.29	4,129,124
2023-07-06	107.75	107.75	104.76	105.31	100.45	4,743,401
2023-07-05	109.69	110.24	107.63	108.13	103.14	4,563,637
2023-07-04	109.78	111.55	109.57	111.25	106.11	5,033,697
2023-07-03	111.84	112.22	109.48	109.86	104.79	5,468,684
2023-06-30	109.94	111.88	109.73	111.84	106.68	5,869,754
2023-06-29	109.36	110.07	109.02	109.65	104.59	1,527,847
2023-06-28	109.02	109.57	108.51	109.36	104.31	2,669,375
2023-06-27	108.09	108.39	107.08	108.18	103.18	2,960,930
2023-06-26	106.41	108.72	105.61	108.30	103.30	3,922,392
2023-06-22	107.63	107.63	106.28	107.08	102.14	3,157,369
2023-06-21	108.89	109.14	107.63	108.18	103.18	3,384,556
2023-06-20	110.24	110.79	108.93	109.65	104.59	3,866,732
2023-06-19	111.38	111.71	110.32	111.71	106.56	3,737,146
2023-06-16	111.97	112.35	110.96	111.88	106.72	15,460,180

← NewerPage 14 of 22 · 1,261 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.