Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	89.472	90.020	87.240	87.535	82.525	2,437,044
2022-07-04	89.936	90.694	88.714	88.883	83.795	1,216,445
2022-07-01	89.262	90.905	88.293	89.515	84.391	2,281,408
2022-06-30	89.262	89.852	87.872	89.515	84.391	3,777,245
2022-06-29	89.978	92.168	89.767	91.115	85.900	2,464,348
2022-06-28	92.253	92.969	90.820	91.452	86.218	2,890,455
2022-06-27	96.212	96.212	89.978	92.463	87.171	4,764,414
2022-06-23	90.568	90.778	88.251	89.051	83.954	3,311,312
2022-06-22	87.577	91.368	87.198	91.284	86.059	3,047,349
2022-06-21	90.189	91.031	89.304	89.472	84.351	2,757,276
2022-06-20	88.546	90.441	88.546	89.809	84.669	2,153,219
2022-06-17	88.967	90.694	88.546	88.546	83.478	10,282,460
2022-06-16	92.168	92.590	87.872	88.461	83.398	4,295,426
2022-06-15	93.095	93.643	91.537	92.969	87.648	5,494,080
2022-06-14	96.381	96.760	91.958	91.958	86.694	3,601,534
2022-06-13	95.960	98.192	94.232	95.496	90.030	3,870,288
2022-06-10	97.560	100.42	96.676	98.361	92.731	4,211,817
2022-06-09	99.330	100.17	97.939	98.319	92.691	2,470,388
2022-06-08	100.51	100.72	98.950	100.00	94.280	1,897,047
2022-06-07	101.86	101.94	99.582	100.51	94.756	2,185,036
2022-06-03	102.91	103.63	101.01	101.35	95.551	2,049,622
2022-06-02	99.161	102.03	98.740	101.56	95.749	1,952,857
2022-06-01	100.55	100.64	98.066	98.866	93.207	2,535,736
2022-05-31	103.21	103.63	99.877	100.17	94.439	6,845,362
2022-05-30	102.78	104.05	102.28	103.21	97.298	1,769,284
2022-05-27	99.119	101.77	98.403	101.77	95.948	3,327,132
2022-05-25	98.782	99.919	97.223	97.223	91.659	1,507,367
2022-05-24	98.445	99.961	98.234	98.656	93.009	2,780,870
2022-05-23	97.855	99.835	97.560	99.624	93.922	3,351,112
2022-05-20	96.086	98.234	94.949	96.718	91.182	4,166,655
2022-05-19	93.685	95.833	92.126	95.538	90.070	4,166,455
2022-05-18	98.487	98.824	95.243	95.328	89.872	3,527,461
2022-05-17	97.729	99.582	96.676	98.361	92.731	2,821,980
2022-05-16	98.782	99.540	96.381	97.518	91.937	2,934,536
2022-05-13	97.771	99.793	96.844	99.245	93.565	1,938,773
2022-05-12	95.875	97.855	94.780	97.265	91.698	3,456,059
2022-05-11	97.855	98.024	95.328	98.024	92.413	4,075,007
2022-05-10	95.960	99.161	95.201	96.886	91.341	4,101,224
2022-05-09	98.361	98.866	94.485	94.485	89.077	3,143,174
2022-05-06	103.50	103.50	97.687	99.330	93.644	4,178,694
2022-05-05	106.32	107.08	103.16	103.75	97.814	3,217,783
2022-05-04	104.26	105.61	103.16	104.30	98.331	2,055,937
2022-05-03	106.11	106.70	104.09	104.60	98.608	2,284,863
2022-05-02	107.50	108.26	96.549	104.93	98.926	4,332,457
2022-04-29	106.49	110.83	105.94	108.26	101.15	4,818,952
2022-04-28	104.60	106.57	104.30	105.65	98.713	3,491,602
2022-04-27	103.21	104.60	102.03	103.42	96.627	3,085,354
2022-04-26	106.15	107.33	103.42	103.42	96.627	3,178,493
2022-04-25	106.49	107.25	103.46	104.85	97.965	2,943,318
2022-04-22	109.94	110.24	107.84	108.60	101.47	2,600,500
2022-04-21	111.08	112.64	110.37	111.42	104.10	2,701,373
2022-04-20	110.28	111.92	109.78	111.08	103.79	2,757,382
2022-04-19	112.22	112.22	108.34	110.58	103.32	3,223,946
2022-04-14	111.80	112.14	110.70	111.63	104.30	1,344,046
2022-04-13	111.92	112.56	110.24	111.80	104.46	2,699,307
2022-04-12	109.78	112.85	108.85	111.80	104.46	3,864,085
2022-04-11	113.69	113.78	110.53	111.04	103.75	3,180,559
2022-04-08	114.87	115.00	112.73	114.20	106.70	2,975,224
2022-04-07	114.16	114.96	113.40	113.61	106.15	2,751,299
2022-04-06	115.63	116.26	113.10	114.37	106.86	4,055,313

← NewerPage 19 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.