Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	84.920	86.420	84.380	84.380	84.380	6,032,846
2026-07-24	79.280	83.360	79.240	83.360	83.360	3,779,010
2026-07-23	79.680	80.060	78.900	79.600	79.600	2,997,181
2026-07-22	79.020	80.220	78.540	79.920	79.920	3,682,047
2026-07-21	79.800	79.800	78.320	79.100	79.100	2,380,438
2026-07-20	79.100	80.620	78.920	79.640	79.640	2,654,464
2026-07-17	79.600	80.360	78.760	78.760	78.760	2,227,580
2026-07-16	80.440	81.080	79.480	80.100	80.100	2,650,123
2026-07-15	79.980	81.280	79.000	80.200	80.200	2,311,045
2026-07-14	80.400	80.480	78.640	79.680	79.680	2,968,151
2026-07-13	80.080	81.260	79.740	80.780	80.780	2,721,014
2026-07-10	80.500	82.480	79.820	81.400	81.400	3,639,454
2026-07-09	79.920	80.860	79.180	80.380	80.380	4,324,090
2026-07-08	81.720	81.980	78.220	79.000	79.000	3,692,027
2026-07-07	82.240	83.480	81.720	82.380	82.380	3,416,518
2026-07-06	82.760	83.320	80.900	81.580	81.580	2,218,307
2026-07-03	82.060	82.980	81.420	82.760	82.760	2,278,369
2026-07-02	80.680	82.340	80.060	81.860	81.860	2,751,308
2026-07-01	80.240	81.240	79.540	81.240	81.240	3,725,527
2026-06-30	80.800	81.240	79.780	80.120	80.120	4,656,453
2026-06-29	81.620	81.620	80.000	80.580	80.580	3,991,070
2026-06-26	79.760	80.980	77.520	80.980	80.980	4,265,279
2026-06-25	80.600	81.380	79.820	80.620	80.620	3,890,713
2026-06-24	80.600	80.900	78.480	80.380	80.380	4,723,865
2026-06-23	80.560	82.040	80.200	80.560	80.560	4,689,628
2026-06-22	81.200	82.640	80.580	82.020	82.020	5,347,200
2026-06-18	81.740	82.020	80.800	81.560	81.560	10,842,300
2026-06-17	80.960	84.700	80.760	83.240	83.240	7,287,767
2026-06-16	79.800	81.180	79.120	80.200	80.200	3,509,120
2026-06-15	80.720	81.120	79.720	80.000	80.000	4,364,852
2026-06-12	79.760	80.400	78.320	79.000	79.000	5,587,707
2026-06-11	80.120	80.340	78.100	78.660	78.660	4,490,550
2026-06-10	81.960	82.120	79.700	80.660	80.660	4,652,083
2026-06-09	84.000	84.420	81.660	81.940	81.940	4,462,482
2026-06-08	83.520	84.740	82.440	84.560	84.560	3,632,722
2026-06-05	86.920	87.740	84.880	85.360	85.360	4,650,144
2026-06-04	84.540	87.720	84.480	87.320	87.320	4,344,615
2026-06-03	86.000	86.380	84.720	84.980	84.980	4,361,579
2026-06-02	87.960	88.860	85.600	86.700	86.700	5,462,469
2026-06-01	85.420	88.140	84.760	86.740	86.740	5,038,909
2026-05-29	85.000	85.440	84.440	85.420	85.420	10,439,580
2026-05-28	84.240	85.880	84.020	84.720	84.720	3,645,310
2026-05-27	85.280	86.200	84.000	84.400	84.400	5,432,104
2026-05-26	88.000	88.020	84.980	85.460	85.460	6,571,539
2026-05-25	88.360	89.580	87.420	89.220	89.220	4,267,412
2026-05-22	83.960	87.040	82.920	87.040	87.040	10,480,760
2026-05-21	90.020	92.520	81.060	82.780	82.780	18,195,381
2026-05-20	87.450	91.410	87.450	90.020	90.020	8,259,987
2026-05-19	84.131	88.504	84.131	88.082	88.082	11,833,810
2026-05-18	79.818	85.007	79.464	84.131	84.131	5,129,344
2026-05-15	81.048	81.401	79.700	80.660	80.660	7,007,366
2026-05-13	80.037	80.306	79.076	80.272	80.272	2,230,498
2026-05-12	78.587	79.598	78.385	79.329	79.329	4,063,501
2026-05-11	80.374	80.626	78.486	79.059	79.059	4,104,112
2026-05-08	81.722	81.738	79.497	80.323	80.323	5,151,573
2026-05-07	85.134	85.218	81.839	82.160	82.160	4,144,692
2026-05-06	82.412	85.302	82.025	83.878	83.878	5,425,157
2026-05-05	82.733	83.440	81.014	82.227	82.227	4,608,434
2026-05-04	83.474	83.929	82.193	82.648	82.648	4,333,293
2026-04-30	80.711	83.794	79.733	83.609	83.609	4,018,745

← NewerPage 2 of 21 · 1,260 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.