Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	93.727	94.401	92.969	93.053	87.727	3,263,916
2022-12-19	96.254	96.254	94.443	95.075	89.633	2,503,486
2022-12-16	96.549	97.434	94.991	95.496	90.030	4,960,173
2022-12-15	99.582	100.64	97.308	97.308	91.738	3,542,081
2022-12-14	100.97	102.19	99.624	101.10	95.312	3,659,720
2022-12-13	99.624	103.58	98.866	101.65	95.829	2,944,147
2022-12-12	99.835	100.26	98.361	99.245	93.565	2,941,574
2022-12-09	99.751	101.01	99.161	100.72	94.955	2,238,785
2022-12-08	100.30	100.47	98.571	99.372	93.684	2,655,297
2022-12-07	100.13	100.85	99.077	99.540	93.843	2,106,487
2022-12-06	102.45	103.58	100.38	100.72	94.955	1,844,824
2022-12-05	101.94	103.29	100.80	102.83	96.941	1,931,842
2022-12-02	101.27	103.25	99.835	101.56	95.749	2,106,500
2022-12-01	102.78	103.71	100.47	101.44	95.630	2,875,602
2022-11-30	100.13	101.18	99.330	99.540	93.843	5,081,876
2022-11-29	102.19	102.24	98.993	99.330	93.644	1,561,522
2022-11-28	101.98	102.87	100.59	101.56	95.749	1,972,687
2022-11-25	102.78	103.16	101.90	102.74	96.861	1,258,721
2022-11-24	102.45	103.71	101.86	102.70	96.821	1,032,520
2022-11-23	102.32	102.62	100.21	102.45	96.583	3,027,451
2022-11-22	102.03	102.70	99.961	102.24	96.385	2,157,519
2022-11-21	102.03	102.99	100.85	102.32	96.464	1,819,719
2022-11-18	100.51	102.11	99.793	102.03	96.186	3,000,504
2022-11-17	101.18	101.48	98.824	100.72	94.955	2,775,834
2022-11-16	102.74	104.17	101.01	101.10	95.312	2,280,882
2022-11-15	104.17	104.30	101.27	102.28	96.424	3,435,528
2022-11-14	105.99	106.03	103.29	103.67	97.735	2,315,597
2022-11-11	106.11	107.33	103.42	106.03	99.959	3,344,597
2022-11-10	93.896	104.43	92.969	104.38	98.410	5,404,112
2022-11-09	94.106	94.822	93.222	94.654	89.236	1,922,233
2022-11-08	92.969	95.243	92.590	94.822	89.395	2,484,580
2022-11-07	91.115	93.348	90.020	93.137	87.806	1,824,022
2022-11-04	88.461	91.115	87.787	91.115	85.900	1,498,093
2022-11-03	89.767	89.852	87.156	88.167	83.120	2,755,636
2022-11-02	92.842	93.222	90.315	90.610	85.424	1,861,579
2022-11-01	92.927	94.359	92.042	92.590	87.290	2,201,779
2022-10-31	92.126	92.126	90.736	92.000	86.734	2,778,690
2022-10-28	90.231	92.042	88.967	91.789	86.536	2,521,955
2022-10-27	92.632	93.938	90.273	92.084	86.814	4,561,275
2022-10-26	94.064	96.170	93.896	95.328	89.872	2,628,245
2022-10-25	91.874	95.328	91.200	94.822	89.395	3,401,066
2022-10-24	89.178	91.242	88.546	91.115	85.900	2,457,314
2022-10-21	88.588	88.756	86.819	88.040	83.001	2,709,629
2022-10-20	89.178	90.315	87.745	89.304	84.193	3,315,723
2022-10-19	90.273	90.273	88.883	89.178	84.073	2,718,000
2022-10-18	90.020	90.989	89.009	90.020	84.868	2,215,519
2022-10-17	86.566	89.093	84.923	88.335	83.279	2,915,790
2022-10-14	87.282	88.167	85.765	86.271	81.333	2,692,837
2022-10-13	85.934	86.482	82.092	85.934	81.015	3,447,801
2022-10-12	86.355	88.335	85.934	86.482	81.532	2,309,038
2022-10-11	85.513	86.987	85.176	85.892	80.976	2,609,150
2022-10-10	86.439	88.377	86.187	86.355	81.413	1,941,999
2022-10-07	90.863	91.157	86.945	87.282	82.286	2,268,490
2022-10-06	92.126	92.211	90.315	91.242	86.019	2,940,947
2022-10-05	93.095	93.727	90.820	91.242	86.019	2,120,455
2022-10-04	90.273	93.811	89.135	93.474	88.124	3,298,486
2022-10-03	86.987	88.588	84.502	88.377	83.319	2,803,292
2022-09-30	85.765	88.756	84.923	88.209	83.160	3,443,282
2022-09-29	86.355	86.397	83.929	84.881	80.023	2,052,909
2022-09-28	84.628	87.029	84.030	86.945	81.969	3,166,726

← NewerPage 17 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.