Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	110.37	111.97	110.03	111.71	106.56	4,069,129
2023-06-14	110.96	111.08	109.86	110.66	105.55	3,117,744
2023-06-13	112.89	113.48	110.16	110.96	105.83	5,885,578
2023-06-12	108.01	108.72	106.41	106.70	101.77	2,406,890
2023-06-09	108.18	108.18	106.83	107.46	102.50	2,351,554
2023-06-08	107.80	108.30	107.12	107.71	102.74	2,512,470
2023-06-07	107.46	109.36	107.04	108.85	103.82	3,078,567
2023-06-05	108.13	109.86	108.09	108.68	103.66	2,157,802
2023-06-02	105.69	108.26	105.69	108.09	103.10	3,570,518
2023-06-01	105.65	106.41	104.05	105.69	100.81	2,933,100
2023-05-31	104.76	107.97	104.09	105.99	101.09	18,619,359
2023-05-30	104.09	106.53	103.84	105.10	100.25	2,271,801
2023-05-29	105.06	105.40	103.63	104.01	99.203	1,563,411
2023-05-26	102.03	104.89	101.94	104.47	99.645	3,496,511
2023-05-25	100.76	101.98	100.30	101.44	96.752	2,647,859
2023-05-24	101.14	101.73	99.919	100.30	95.667	2,828,912
2023-05-23	101.18	102.36	100.85	101.35	96.671	2,838,787
2023-05-22	100.76	101.69	100.47	101.65	96.953	2,477,534
2023-05-19	100.93	102.74	100.59	101.56	96.872	3,001,031
2023-05-17	97.645	99.624	97.602	99.119	94.542	1,750,092
2023-05-16	98.571	98.782	97.392	98.066	93.537	3,872,966
2023-05-15	98.740	99.203	98.108	98.782	94.220	2,822,328
2023-05-12	98.908	99.709	98.487	98.698	94.140	1,822,144
2023-05-11	96.676	98.824	96.676	98.529	93.979	3,075,183
2023-05-10	96.886	97.476	95.791	96.676	92.211	2,324,717
2023-05-09	97.813	97.813	95.665	96.928	92.453	3,017,415
2023-05-08	97.813	98.319	97.434	98.066	93.537	2,095,677
2023-05-05	99.203	99.203	95.791	97.813	93.296	3,874,868
2023-05-04	99.456	99.667	98.571	98.908	94.341	3,140,880
2023-05-03	97.982	99.582	97.855	99.245	94.662	4,295,513
2023-05-02	101.23	101.23	98.613	98.740	93.088	4,542,305
2023-04-28	100.72	101.23	96.634	98.445	92.810	7,032,183
2023-04-27	97.560	100.42	97.476	100.42	94.677	4,342,146
2023-04-26	98.234	98.234	96.339	97.771	92.175	4,551,429
2023-04-25	98.403	98.740	96.760	98.361	92.731	4,251,896
2023-04-24	97.982	98.993	97.939	98.529	92.890	1,941,624
2023-04-21	98.698	99.035	97.350	98.108	92.493	3,340,102
2023-04-20	98.571	99.035	97.645	98.403	92.771	2,730,373
2023-04-19	99.330	99.414	98.319	98.908	93.247	3,128,736
2023-04-18	98.698	100.00	98.698	99.498	93.803	2,156,689
2023-04-17	99.751	100.34	98.613	98.866	93.207	2,825,587
2023-04-14	99.035	100.51	98.782	99.287	93.605	3,189,631
2023-04-13	98.824	99.035	97.982	98.361	92.731	3,016,582
2023-04-12	99.624	100.21	97.897	98.487	92.850	3,748,729
2023-04-11	98.487	99.709	98.445	99.582	93.883	4,226,312
2023-04-06	97.308	98.150	96.760	98.150	92.532	1,680,548
2023-04-05	100.26	100.26	97.139	97.350	91.778	3,943,509
2023-04-04	100.00	101.73	99.624	100.47	94.717	4,606,211
2023-04-03	99.793	100.00	99.287	99.582	93.883	4,200,250
2023-03-31	99.456	100.17	98.150	100.13	94.399	5,492,447
2023-03-30	97.308	98.993	97.265	98.993	93.327	12,385,130
2023-03-29	95.707	96.928	95.580	96.928	91.381	13,073,560
2023-03-28	95.665	96.086	94.696	94.864	89.435	5,089,457
2023-03-27	95.328	96.128	95.201	95.538	90.070	6,168,970
2023-03-24	95.496	95.749	93.896	94.190	88.799	6,246,754
2023-03-23	95.496	95.665	94.317	95.412	89.951	3,507,260
2023-03-22	95.960	96.507	95.201	95.623	90.150	4,432,446
2023-03-21	96.676	96.676	95.707	96.044	90.547	7,609,819
2023-03-20	94.359	96.297	93.559	95.538	90.070	3,341,050
2023-03-17	96.128	96.844	93.811	94.612	89.196	8,230,058

← NewerPage 15 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.