Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	84.249	84.291	82.412	83.407	83.407	4,473,524
2026-04-27	85.091	85.681	84.417	84.628	84.628	3,831,656
2026-04-24	87.198	87.956	86.018	86.060	84.787	3,391,258
2026-04-23	87.914	90.778	87.493	88.419	87.111	6,916,396
2026-04-22	85.892	87.830	85.808	86.566	85.285	5,094,789
2026-04-21	86.355	86.987	85.597	85.892	84.621	3,829,421
2026-04-20	85.007	86.524	84.670	86.102	84.828	2,890,591
2026-04-17	83.592	87.282	83.407	86.397	85.119	4,438,231
2026-04-16	81.385	84.198	81.132	83.592	82.355	4,345,331
2026-04-15	81.182	81.300	80.323	80.980	79.782	3,591,461
2026-04-14	80.643	81.722	80.289	80.980	79.782	3,918,793
2026-04-13	78.352	80.188	77.644	80.087	78.902	4,270,036
2026-04-10	80.037	81.553	79.497	79.632	78.454	4,430,754
2026-04-09	79.818	80.188	78.638	79.379	78.205	3,776,333
2026-04-08	80.239	81.182	79.851	80.458	79.267	5,045,033
2026-04-07	76.245	78.470	75.807	76.414	75.283	5,061,919
2026-04-02	75.993	76.380	74.729	74.948	73.839	2,620,217
2026-04-01	78.250	78.739	76.734	77.357	76.213	5,885,265
2026-03-31	75.150	76.060	74.628	75.858	74.735	6,514,858
2026-03-30	75.420	75.942	74.577	75.150	74.038	4,954,590
2026-03-27	77.475	77.981	74.914	75.335	74.220	4,700,247
2026-03-26	80.441	80.711	77.290	77.745	76.594	5,056,890
2026-03-25	80.205	81.688	80.205	81.048	79.848	4,161,857
2026-03-24	80.087	80.795	78.250	79.683	78.503	4,670,813
2026-03-23	77.661	81.637	77.307	79.700	78.520	4,841,700
2026-03-20	81.334	81.553	79.447	79.447	78.271	6,948,476
2026-03-19	81.553	81.974	80.795	80.862	79.665	3,627,070
2026-03-18	84.965	85.850	82.497	82.783	81.558	4,023,802
2026-03-17	84.754	85.555	83.946	84.628	83.376	3,667,632
2026-03-16	85.723	85.723	84.249	85.091	83.832	2,884,817
2026-03-13	84.249	86.482	84.198	85.091	83.832	2,860,043
2026-03-12	83.053	85.513	82.850	85.049	83.791	3,146,749
2026-03-11	81.334	83.777	80.828	83.356	82.122	3,487,357
2026-03-10	83.171	83.642	81.755	82.176	80.960	4,054,373
2026-03-09	80.913	81.789	79.885	81.064	79.865	4,140,934
2026-03-06	84.586	84.965	81.957	82.968	81.740	3,057,354
2026-03-05	84.097	84.670	83.002	83.845	82.604	3,556,997
2026-03-04	83.524	84.839	83.137	84.417	83.168	5,308,989
2026-03-03	83.626	83.777	82.463	83.339	82.106	4,633,006
2026-03-02	84.712	85.386	83.659	84.628	83.376	4,215,358
2026-02-27	84.881	88.209	84.839	86.692	85.409	5,499,136
2026-02-26	83.760	86.102	83.626	85.428	84.164	4,291,855
2026-02-25	84.198	84.670	83.407	83.407	82.172	3,709,636
2026-02-24	82.935	84.064	82.143	83.592	82.355	3,967,048
2026-02-23	83.002	84.165	82.935	82.935	81.707	3,830,548
2026-02-20	83.794	85.049	83.053	83.946	82.703	5,758,799
2026-02-19	82.564	83.272	82.059	83.238	82.006	3,223,115
2026-02-18	81.031	82.766	80.812	82.547	81.325	3,599,695
2026-02-17	80.104	81.385	79.497	80.896	79.699	5,320,208
2026-02-16	83.407	83.828	80.037	80.323	79.134	8,159,831
2026-02-13	80.003	82.985	79.514	82.278	81.060	6,885,552
2026-02-12	80.272	82.665	79.851	80.205	79.018	6,435,208
2026-02-11	81.300	81.317	79.464	80.020	78.835	7,772,092
2026-02-10	80.542	82.345	80.374	81.839	80.628	5,191,416
2026-02-09	80.879	80.879	78.705	80.256	79.068	7,786,563
2026-02-06	79.700	80.862	78.975	80.795	79.599	7,467,320
2026-02-05	82.126	82.278	79.396	80.424	79.234	7,801,856
2026-02-04	83.777	83.777	80.323	81.283	80.080	12,581,025
2026-02-03	86.524	86.524	83.339	83.878	82.637	5,923,617
2026-02-02	85.681	86.692	83.979	85.934	84.662	4,804,069

← NewerPage 3 of 5 · 249 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.