Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	86.566	87.366	85.597	86.060	81.135	2,409,799
2022-09-26	85.428	88.040	85.428	85.976	81.055	2,515,423
2022-09-23	86.987	87.240	84.544	86.018	81.095	2,682,926
2022-09-22	89.641	90.441	86.608	86.987	82.008	2,951,160
2022-09-21	89.304	91.705	88.967	91.284	86.059	1,890,376
2022-09-20	92.084	92.337	89.388	89.641	84.510	2,126,130
2022-09-19	91.579	92.168	90.315	91.789	86.536	1,745,129
2022-09-16	93.643	93.643	90.820	91.663	86.416	5,890,213
2022-09-15	95.243	96.465	94.148	94.527	89.117	2,027,850
2022-09-14	95.033	96.507	94.696	95.370	89.911	2,352,176
2022-09-13	100.05	100.42	95.412	95.412	89.951	2,991,636
2022-09-12	96.549	99.203	96.254	98.698	93.049	2,723,700
2022-09-09	94.106	96.465	94.022	96.044	90.547	1,762,088
2022-09-08	93.137	94.148	91.242	94.148	88.760	1,656,370
2022-09-07	91.284	92.463	90.736	92.337	87.052	1,453,896
2022-09-06	91.200	92.969	91.031	92.337	87.052	1,458,366
2022-09-05	91.200	91.789	90.399	91.452	86.218	1,216,803
2022-09-02	90.947	93.432	89.894	93.306	87.965	2,258,487
2022-09-01	91.831	91.831	89.725	89.725	84.590	2,367,075
2022-08-31	95.033	95.538	92.211	92.211	86.933	3,609,161
2022-08-30	95.159	97.055	94.232	94.654	89.236	1,682,215
2022-08-29	96.128	96.254	94.317	95.159	89.713	1,360,222
2022-08-26	99.161	99.414	96.718	96.760	91.222	1,947,174
2022-08-25	98.403	99.203	97.392	98.698	93.049	2,087,240
2022-08-24	96.086	98.319	95.580	97.602	92.016	2,595,267
2022-08-23	96.507	97.687	95.791	96.549	91.023	1,620,066
2022-08-22	99.793	100.26	96.844	96.844	91.301	1,613,379
2022-08-19	101.10	102.11	100.26	100.26	94.518	2,077,628
2022-08-18	100.72	101.60	99.793	101.48	95.670	1,303,221
2022-08-17	102.32	103.21	100.30	100.38	94.637	1,741,276
2022-08-16	102.49	103.33	101.23	102.19	96.345	2,057,046
2022-08-15	101.65	102.74	101.48	102.11	96.265	1,433,574
2022-08-12	100.05	101.90	99.245	101.35	95.551	2,429,541
2022-08-11	100.17	100.72	99.035	99.624	93.922	1,622,111
2022-08-10	96.128	99.582	95.496	99.582	93.883	2,081,327
2022-08-09	98.782	99.582	96.254	96.718	91.182	2,288,482
2022-08-08	98.824	100.17	98.656	99.035	93.366	1,268,222
2022-08-05	101.60	102.36	97.855	97.855	92.254	1,561,557
2022-08-04	99.582	101.65	99.498	101.35	95.551	1,463,995
2022-08-03	96.676	100.00	96.634	99.582	93.883	2,184,013
2022-08-02	97.602	97.729	95.917	96.549	91.023	1,370,288
2022-08-01	99.667	101.01	97.897	98.571	92.929	1,707,106
2022-07-29	99.119	101.01	98.740	100.21	94.478	2,932,775
2022-07-28	96.928	98.487	96.634	98.487	92.850	2,213,854
2022-07-27	99.414	99.540	94.443	96.297	90.785	4,753,018
2022-07-26	97.139	97.982	96.760	97.602	92.016	1,905,805
2022-07-25	97.560	98.487	96.928	97.181	91.619	1,687,561
2022-07-22	98.487	99.456	97.939	98.487	92.850	1,692,369
2022-07-21	97.560	98.740	96.212	98.487	92.850	3,221,919
2022-07-20	94.401	96.254	93.896	96.254	90.745	3,736,416
2022-07-19	92.800	94.485	90.568	94.401	88.998	2,316,065
2022-07-18	93.095	93.853	92.042	93.053	87.727	1,913,793
2022-07-15	91.747	92.211	89.852	92.211	86.933	3,900,936
2022-07-14	92.548	92.716	90.736	91.747	86.496	2,817,495
2022-07-13	94.359	94.569	92.000	92.885	87.568	2,321,612
2022-07-12	93.685	95.496	93.095	94.991	89.554	2,772,231
2022-07-11	93.179	94.864	92.379	94.485	89.077	1,586,276
2022-07-08	93.516	95.075	92.632	94.949	89.514	1,890,898
2022-07-07	92.505	94.148	91.663	93.853	88.482	2,686,829
2022-07-06	89.262	91.621	88.798	91.537	86.297	3,307,574

← NewerPage 18 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.