Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	95.243	96.002	93.769	95.623	90.150	4,463,733
2023-03-15	96.086	96.086	93.432	93.643	88.283	5,473,169
2023-03-14	95.791	96.802	94.991	96.086	90.586	4,565,415
2023-03-13	97.645	97.813	94.232	95.791	90.308	3,356,239
2023-03-10	97.518	98.276	96.465	97.181	91.619	2,487,206
2023-03-09	97.939	99.203	97.181	98.740	93.088	2,701,458
2023-03-08	97.645	98.782	97.476	98.150	92.532	3,675,152
2023-03-07	98.487	99.582	97.982	98.066	92.453	2,406,484
2023-03-06	99.414	99.919	98.445	98.866	93.207	1,790,490
2023-03-03	96.886	99.372	96.886	98.866	93.207	1,946,128
2023-03-02	96.423	98.150	96.086	97.939	92.334	1,610,836
2023-03-01	98.319	99.161	97.013	97.265	91.698	3,028,444
2023-02-28	97.645	98.150	96.802	97.855	92.254	2,913,149
2023-02-27	97.729	99.035	97.560	98.276	92.651	2,201,047
2023-02-24	99.540	99.961	96.634	97.223	91.659	3,171,774
2023-02-23	97.855	99.835	97.855	98.740	93.088	2,535,680
2023-02-22	97.771	98.698	97.055	97.855	92.254	2,990,511
2023-02-21	99.161	99.624	97.645	97.771	92.175	2,412,816
2023-02-20	100.68	100.68	99.287	99.414	93.724	1,062,828
2023-02-17	100.13	100.55	98.782	100.34	94.597	2,177,724
2023-02-16	101.69	102.28	99.709	100.93	95.153	2,754,965
2023-02-15	99.835	101.69	99.414	101.48	95.670	2,194,768
2023-02-14	100.34	101.52	99.540	100.26	94.518	3,208,591
2023-02-13	99.667	100.55	99.624	100.17	94.439	1,660,608
2023-02-10	100.64	101.06	99.161	99.582	93.883	3,058,484
2023-02-09	103.96	104.47	101.18	101.44	95.630	2,966,704
2023-02-08	105.48	105.69	102.57	103.16	97.258	3,151,548
2023-02-07	104.81	104.93	103.42	104.26	98.291	2,254,120
2023-02-06	104.43	105.31	103.58	104.47	98.489	2,736,990
2023-02-03	106.15	106.32	102.74	105.10	99.085	3,648,545
2023-02-02	103.63	107.16	103.46	106.91	100.79	4,780,602
2023-02-01	100.72	103.04	100.38	102.40	96.543	2,381,273
2023-01-31	99.582	100.72	99.456	100.47	94.717	2,310,637
2023-01-30	98.950	100.59	98.361	100.26	94.518	2,169,117
2023-01-27	99.287	99.498	97.645	98.950	93.287	1,799,152
2023-01-26	96.802	99.287	96.802	98.698	93.049	2,995,205
2023-01-25	97.602	97.813	94.822	96.044	90.547	3,705,839
2023-01-24	102.70	102.70	96.928	98.487	92.850	3,821,157
2023-01-23	101.10	101.90	100.47	101.69	95.868	2,563,631
2023-01-20	98.361	99.961	98.066	99.540	93.843	2,788,409
2023-01-19	99.582	100.30	97.897	97.897	92.294	3,740,336
2023-01-18	101.18	102.66	100.26	100.51	94.756	2,729,560
2023-01-17	100.34	102.40	100.26	101.10	95.312	3,112,533
2023-01-16	102.28	102.45	100.93	102.03	96.186	1,461,764
2023-01-13	100.76	102.19	100.68	101.48	95.670	1,958,460
2023-01-12	100.30	102.11	99.372	100.80	95.034	2,681,352
2023-01-11	97.897	101.23	97.813	100.13	94.399	3,313,356
2023-01-10	97.560	98.529	96.212	97.897	92.294	1,810,228
2023-01-09	94.612	98.234	94.612	98.234	92.612	3,295,694
2023-01-05	93.601	95.623	93.390	95.286	89.832	1,564,862
2023-01-04	94.780	96.254	94.654	95.917	90.428	2,034,266
2023-01-03	92.632	95.286	92.505	94.317	88.918	1,818,786
2023-01-02	93.095	93.095	92.168	93.011	87.687	766,184
2022-12-30	93.264	93.769	91.537	91.831	86.575	2,424,271
2022-12-29	92.042	93.685	91.537	93.601	88.243	1,149,023
2022-12-28	93.516	93.853	92.126	92.295	87.012	1,670,592
2022-12-27	93.559	94.359	92.800	93.390	88.045	958,885
2022-12-23	91.410	93.011	91.410	92.505	87.211	1,380,501
2022-12-22	93.811	94.822	92.042	92.295	87.012	1,797,961
2022-12-21	93.516	94.317	92.758	93.938	88.561	2,591,810

← NewerPage 16 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.