Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	117.19	118.24	115.08	116.14	108.51	2,367,353
2022-04-04	115.42	118.03	113.48	117.40	109.69	2,536,581
2022-04-01	111.21	114.03	110.83	113.74	106.27	2,339,649
2022-03-31	113.40	113.95	110.70	111.84	104.50	4,416,733
2022-03-30	113.31	113.65	110.24	111.63	104.30	2,313,617
2022-03-29	113.31	114.54	111.97	113.23	105.80	2,992,086
2022-03-28	111.80	113.78	110.32	112.43	105.05	2,636,855
2022-03-25	110.20	112.85	109.48	111.08	103.79	2,374,071
2022-03-24	112.47	112.89	109.86	110.91	103.63	2,162,255
2022-03-23	112.81	113.61	110.91	112.35	104.97	2,691,840
2022-03-22	113.44	113.44	110.24	112.05	104.70	3,015,267
2022-03-21	113.74	114.12	110.28	112.98	105.56	2,708,736
2022-03-18	111.63	114.07	110.11	113.95	106.47	4,825,083
2022-03-17	110.79	113.23	110.11	111.08	103.79	3,962,217
2022-03-16	105.56	110.58	104.81	110.32	103.08	4,239,038
2022-03-15	105.35	106.24	101.65	104.30	97.453	3,173,353
2022-03-14	105.77	108.55	103.92	106.87	99.854	3,410,973
2022-03-11	103.75	106.20	103.25	104.97	98.083	3,974,138
2022-03-10	103.29	104.22	101.73	103.29	96.509	4,371,364
2022-03-09	101.60	103.12	100.34	103.04	96.273	4,814,717
2022-03-08	100.89	104.55	98.740	99.414	92.888	4,339,068
2022-03-07	97.560	104.76	97.560	102.36	95.643	5,298,298
2022-03-04	102.87	104.30	100.68	100.68	94.068	3,300,801
2022-03-03	105.61	107.04	103.79	103.96	97.138	3,601,288
2022-03-02	104.17	107.04	103.08	106.49	99.500	4,038,849
2022-03-01	108.13	108.39	104.09	104.64	97.768	3,894,082
2022-02-28	102.70	108.60	101.98	108.47	101.35	6,490,569
2022-02-25	101.48	104.81	99.161	104.38	97.532	4,729,123
2022-02-24	96.760	101.90	96.507	101.10	94.462	5,872,577
2022-02-23	103.54	104.17	101.14	101.14	94.501	2,489,111
2022-02-22	99.372	104.17	99.077	103.08	96.312	3,615,984
2022-02-21	103.67	104.47	100.59	102.11	95.407	2,960,358
2022-02-18	105.31	105.73	102.28	102.91	96.154	3,142,180
2022-02-17	106.41	108.18	104.64	105.31	98.398	2,268,714
2022-02-16	105.82	106.15	104.68	105.27	98.359	2,255,078
2022-02-15	103.42	105.90	102.83	105.44	98.516	2,081,208
2022-02-14	102.07	103.84	100.38	103.42	96.627	3,331,843
2022-02-11	105.40	106.83	104.60	104.68	97.808	1,940,627
2022-02-10	110.11	110.24	105.90	107.16	100.13	2,769,503
2022-02-09	107.75	110.70	107.00	110.24	103.00	2,461,747
2022-02-08	107.54	108.39	105.23	106.32	99.343	2,712,228
2022-02-07	109.02	109.86	107.54	107.97	100.88	2,275,109
2022-02-04	109.44	110.66	107.80	108.34	101.23	5,423,116
2022-02-03	113.74	114.03	107.33	107.63	100.56	4,667,441
2022-02-02	107.92	110.70	106.03	109.94	102.73	5,669,096
2022-02-01	105.61	107.00	104.64	105.23	98.319	2,895,057
2022-01-31	104.09	105.65	103.46	104.64	97.768	3,661,809
2022-01-28	101.81	102.03	100.26	101.39	94.738	2,838,328
2022-01-27	100.34	102.62	99.540	101.69	95.013	3,017,551
2022-01-26	99.330	102.99	99.245	102.07	95.367	3,059,690
2022-01-25	100.85	100.93	98.276	98.571	92.100	4,198,743
2022-01-24	102.66	103.04	99.540	100.09	93.517	3,708,896
2022-01-21	103.75	104.97	102.11	103.46	96.666	2,998,663
2022-01-20	106.41	106.74	104.09	105.69	98.752	3,233,390
2022-01-19	106.66	108.22	105.02	106.07	99.106	4,248,715
2022-01-18	110.96	111.21	105.94	106.66	99.657	4,281,918
2022-01-17	111.04	112.85	110.49	112.30	104.93	1,376,652
2022-01-14	112.22	112.64	110.75	110.75	103.48	2,944,554
2022-01-13	115.38	115.38	113.10	113.69	106.23	3,529,601
2022-01-12	114.54	115.34	111.97	114.41	106.90	2,220,667

← NewerPage 20 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.