Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	111.59	113.06	111.12	112.94	105.52	2,905,457
2022-01-10	115.42	115.93	110.07	110.24	103.00	2,928,805
2022-01-07	117.49	118.92	114.20	115.08	107.53	3,603,487
2022-01-05	119.63	119.84	118.66	118.66	110.87	1,102,439
2022-01-04	123.55	124.06	118.96	119.38	111.54	2,273,692
2022-01-03	121.07	123.34	121.07	123.05	114.97	1,622,546
2021-12-30	122.08	122.67	120.81	121.02	113.08	3,445,713
2021-12-29	122.58	123.05	121.61	121.99	113.98	1,111,422
2021-12-28	120.94	122.96	120.86	122.96	114.89	1,485,545
2021-12-27	120.10	121.44	119.63	120.94	113.00	1,498,996
2021-12-23	117.11	120.31	117.06	120.14	112.25	1,820,228
2021-12-22	114.66	116.81	114.66	116.81	109.14	1,519,300
2021-12-21	114.75	115.63	113.82	114.37	106.86	2,813,921
2021-12-20	110.20	113.06	109.82	112.94	105.52	2,365,723
2021-12-17	113.78	114.28	111.67	112.94	105.52	8,222,794
2021-12-16	115.00	116.14	113.78	114.16	106.66	3,813,292
2021-12-15	110.96	113.57	110.91	113.19	105.76	3,209,230
2021-12-14	114.28	115.29	110.83	110.91	103.63	2,644,462
2021-12-13	114.62	115.55	113.53	113.78	106.31	2,038,370
2021-12-10	116.90	117.15	113.95	114.03	106.55	2,096,475
2021-12-09	118.24	119.51	117.11	117.82	110.09	3,784,326
2021-12-08	114.03	118.37	113.90	117.78	110.05	4,919,189
2021-12-07	111.38	114.49	110.37	113.90	106.43	10,282,740
2021-12-06	110.41	110.58	108.18	109.78	102.57	5,816,093
2021-12-03	112.51	112.68	108.64	108.89	101.74	2,895,670
2021-12-02	113.82	113.82	110.53	111.38	104.07	5,889,713
2021-12-01	112.05	115.21	111.55	115.17	107.61	2,576,912
2021-11-30	111.25	114.41	110.83	111.21	103.91	7,769,255
2021-11-29	110.79	112.94	110.37	112.47	105.09	3,700,408
2021-11-26	111.21	112.68	109.69	109.73	102.53	4,283,916
2021-11-25	112.39	115.51	112.39	114.49	106.98	2,110,030
2021-11-24	113.02	113.57	110.45	112.05	104.70	3,030,496
2021-11-23	115.84	115.93	112.51	112.89	105.48	2,984,100
2021-11-22	119.17	119.80	116.94	116.94	109.26	2,941,912
2021-11-19	116.26	118.20	115.88	118.20	110.44	3,067,717
2021-11-18	117.86	117.91	115.34	115.84	108.24	2,602,063
2021-11-17	116.43	117.53	115.67	117.36	109.65	2,936,914
2021-11-16	115.42	116.39	114.28	116.26	108.63	2,520,834
2021-11-15	115.76	116.43	114.12	115.25	107.69	2,141,666
2021-11-12	113.48	116.31	113.40	116.05	108.43	2,969,990
2021-11-11	114.75	114.92	112.98	113.48	106.03	4,231,948
2021-11-10	114.58	116.98	114.33	115.00	107.45	5,708,294
2021-11-09	120.39	121.15	119.76	120.35	112.45	1,780,895
2021-11-08	121.23	121.82	119.93	120.73	112.80	2,060,465
2021-11-05	119.93	121.40	119.59	120.48	112.57	1,719,498
2021-11-04	119.34	119.97	117.61	119.93	112.06	1,936,026
2021-11-03	117.02	118.12	116.31	118.12	110.36	2,838,877
2021-11-02	115.29	117.36	114.83	116.90	109.22	2,018,804
2021-11-01	116.60	116.85	115.34	115.76	108.16	2,203,808
2021-10-29	117.53	118.58	114.33	116.26	108.63	3,595,593
2021-10-28	113.74	117.95	113.27	117.95	110.21	3,576,202
2021-10-27	119.63	120.56	118.29	118.79	110.99	2,454,143
2021-10-26	116.81	120.14	116.64	119.63	111.78	3,029,918
2021-10-25	117.53	117.91	116.18	116.98	109.30	2,478,802
2021-10-22	116.68	117.95	115.80	117.23	109.54	2,702,008
2021-10-21	114.96	116.77	114.41	116.43	108.79	2,609,889
2021-10-20	114.07	115.67	113.36	115.51	107.92	3,305,119

← NewerPage 21 of 21 · 1,257 trading days

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.