Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	87.450	88.419	84.375	84.754	83.500	6,787,396
2026-01-29	84.670	86.271	83.373	83.828	82.587	5,931,944
2026-01-28	86.145	86.397	84.712	84.923	83.666	3,602,203
2026-01-27	86.355	87.071	85.765	85.765	84.496	3,513,576
2026-01-26	85.091	86.439	84.923	85.976	84.704	3,647,144
2026-01-23	86.776	87.156	85.808	86.524	85.243	3,145,097
2026-01-22	86.271	86.776	85.513	86.229	84.953	4,173,244
2026-01-21	84.923	85.513	83.693	85.091	83.832	4,439,233
2026-01-20	85.091	85.808	83.929	85.344	84.081	3,847,312
2026-01-19	87.198	87.324	84.754	85.681	84.413	5,189,444
2026-01-16	90.273	90.441	89.178	89.472	88.148	5,307,084
2026-01-15	90.189	90.989	90.062	90.736	89.393	5,834,188
2026-01-14	92.463	93.095	89.978	90.104	88.771	4,468,375
2026-01-13	92.927	93.095	92.084	92.421	91.053	2,942,855
2026-01-12	93.727	93.853	92.379	92.674	91.302	2,982,096
2026-01-09	90.989	93.938	90.820	93.938	92.547	3,608,935
2026-01-08	91.452	91.452	90.315	90.905	89.559	3,291,878
2026-01-07	90.315	92.927	90.315	92.084	90.721	5,882,677
2026-01-05	90.315	91.537	89.683	89.725	88.397	1,609,597
2026-01-02	91.874	92.421	89.978	90.146	88.812	3,707,848
2025-12-30	90.947	92.632	90.652	92.253	90.887	2,777,224
2025-12-29	90.104	91.705	89.978	91.242	89.891	2,045,393
2025-12-23	90.104	90.820	89.852	90.104	88.771	1,797,264
2025-12-22	90.610	91.326	89.683	90.483	89.144	2,383,535
2025-12-19	89.262	90.526	89.262	90.146	88.812	4,964,511
2025-12-18	88.841	90.231	88.209	89.978	88.646	2,671,718
2025-12-17	90.778	90.863	88.040	88.883	87.567	3,562,143
2025-12-16	90.062	90.568	89.599	90.273	88.937	3,466,190
2025-12-15	91.368	92.042	90.820	91.326	89.974	2,601,726
2025-12-12	91.831	93.264	91.157	91.410	90.057	3,099,780
2025-12-11	91.494	91.705	90.778	91.073	89.725	1,862,892
2025-12-10	91.494	91.747	91.115	91.705	90.348	2,503,735
2025-12-09	92.674	92.758	91.579	91.747	90.389	2,137,416
2025-12-08	93.390	93.516	92.463	92.674	91.302	2,577,975
2025-12-05	94.275	94.275	92.842	93.474	92.091	2,326,195
2025-12-04	92.379	94.359	91.831	94.359	92.962	2,016,071
2025-12-03	92.084	92.463	90.905	91.157	89.808	3,362,870
2025-12-02	92.000	92.042	90.820	91.157	89.808	3,992,347
2025-12-01	92.590	92.674	90.399	92.000	90.638	3,530,338
2025-11-28	94.106	94.401	92.674	93.011	91.634	5,623,509
2025-11-27	93.685	95.201	93.601	94.401	93.004	1,796,484
2025-11-26	94.991	95.286	93.559	94.317	92.921	2,001,918
2025-11-25	94.485	94.485	92.842	94.232	92.838	2,450,060
2025-11-24	93.938	95.117	93.474	94.359	92.962	6,372,115
2025-11-21	91.242	92.885	90.905	92.842	91.468	2,833,910
2025-11-20	93.938	94.359	92.758	92.758	91.385	1,769,243
2025-11-19	91.242	92.590	91.157	92.379	91.012	2,155,607
2025-11-18	92.253	92.253	91.157	91.494	90.140	3,078,005
2025-11-17	94.696	94.822	92.969	93.137	91.759	2,401,736
2025-11-14	94.780	94.864	93.264	94.864	93.460	2,208,161
2025-11-13	98.698	98.866	95.749	95.749	94.332	2,698,285
2025-11-12	99.667	99.709	98.192	98.192	96.739	3,139,727
2025-11-11	98.529	99.624	97.645	99.624	98.150	2,644,169
2025-11-10	97.855	99.077	97.855	97.982	96.531	1,979,825
2025-11-07	98.066	99.035	96.297	96.676	95.245	4,276,141
2025-11-06	96.549	97.897	96.381	96.676	95.245	5,607,852
2025-11-05	96.254	97.350	95.960	96.971	95.535	2,383,903
2025-11-04	97.181	98.192	96.423	97.097	95.660	1,542,859
2025-11-03	97.687	99.245	97.013	98.403	96.946	2,277,343
2025-10-31	97.897	98.192	97.013	98.192	96.739	1,584,448

← NewerPage 4 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.