Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.897	98.192	97.013	98.192	96.739	1,584,448
2025-10-30	99.498	99.667	97.982	98.445	96.988	1,669,165
2025-10-29	100.55	100.68	99.203	99.203	97.735	1,788,548
2025-10-28	100.89	101.10	99.582	100.55	99.063	2,250,724
2025-10-27	101.14	101.31	99.751	101.23	99.727	2,627,882
2025-10-24	96.507	102.87	96.381	101.81	100.31	5,973,364
2025-10-23	95.201	96.002	93.685	95.412	94.000	4,218,417
2025-10-22	96.044	96.170	94.654	95.623	94.207	2,299,280
2025-10-21	95.917	96.971	95.665	96.971	95.535	1,802,322
2025-10-20	95.075	96.002	94.485	95.833	94.415	2,563,826
2025-10-17	94.022	94.780	93.137	94.569	93.170	3,346,356
2025-10-16	95.665	95.749	94.527	95.117	93.709	1,796,073
2025-10-15	95.454	96.044	95.075	95.538	94.124	1,677,959
2025-10-14	94.232	94.232	92.800	93.896	92.506	2,048,545
2025-10-13	95.286	95.875	94.275	95.243	93.834	1,598,257
2025-10-10	96.886	97.602	94.612	94.696	93.294	2,090,982
2025-10-09	97.855	98.908	96.634	96.886	95.452	3,030,170
2025-10-08	96.718	98.108	96.381	97.602	96.158	2,209,377
2025-10-07	97.687	97.729	96.507	96.928	95.494	1,455,469
2025-10-06	97.771	98.445	96.465	97.687	96.241	2,957,020
2025-10-03	97.729	98.024	96.886	97.771	96.324	2,793,026
2025-10-02	96.549	98.108	96.423	97.265	95.826	1,899,602
2025-10-01	93.559	95.749	93.516	95.707	94.290	6,083,935
2025-09-30	92.800	94.527	92.716	94.275	92.879	4,315,848
2025-09-29	93.896	94.696	92.758	93.222	91.842	4,609,539
2025-09-26	93.685	94.148	93.053	93.474	92.091	5,210,806
2025-09-25	96.507	97.055	93.516	93.727	92.340	3,682,019
2025-09-24	98.993	99.035	97.265	97.729	96.282	2,875,784
2025-09-23	99.372	100.17	98.529	99.161	97.693	3,641,064
2025-09-22	97.729	99.540	97.350	99.077	97.610	6,493,829
2025-09-19	96.170	98.319	95.791	97.645	96.199	6,401,785
2025-09-18	93.516	96.254	93.264	95.623	94.207	3,044,114
2025-09-17	92.632	93.011	92.126	92.632	91.261	2,500,727
2025-09-16	92.042	93.053	91.705	92.084	90.721	3,380,485
2025-09-15	91.705	92.590	91.284	91.705	90.348	1,726,107
2025-09-12	91.874	92.253	90.778	91.115	89.767	1,857,465
2025-09-11	91.452	92.590	90.610	91.705	90.348	2,027,273
2025-09-10	93.179	93.685	91.452	91.452	90.099	3,454,686
2025-09-09	93.559	94.569	92.084	92.800	91.427	5,569,863
2025-09-08	92.969	93.811	92.168	93.811	92.423	2,231,863
2025-09-05	90.989	93.348	90.820	92.758	91.385	5,054,948
2025-09-04	86.861	87.240	86.187	86.397	85.119	1,626,461
2025-09-03	86.355	87.324	85.850	86.819	85.534	1,915,213
2025-09-02	88.377	88.630	85.471	85.681	84.413	2,104,698
2025-09-01	88.546	89.388	88.419	88.546	87.235	1,486,176
2025-08-29	88.925	89.894	88.588	88.756	87.443	2,258,043
2025-08-28	90.483	91.326	90.146	90.526	89.186	2,875,281
2025-08-27	90.483	90.652	89.472	90.020	88.688	1,837,220
2025-08-26	90.020	91.410	90.020	90.652	89.310	4,429,800
2025-08-25	91.031	91.326	90.231	90.526	89.186	1,993,541
2025-08-22	89.557	92.000	89.557	92.000	90.638	1,665,515
2025-08-21	90.146	90.989	89.641	89.936	88.605	1,931,818
2025-08-20	89.978	91.368	89.852	90.399	89.061	1,322,807
2025-08-19	90.399	91.200	90.062	90.947	89.601	2,509,272
2025-08-18	90.863	91.368	89.430	89.852	88.522	3,286,572
2025-08-15	90.315	91.494	90.231	90.694	89.352	2,483,226
2025-08-14	91.452	91.452	89.683	90.062	88.729	2,628,886
2025-08-13	91.874	91.874	91.157	91.494	90.140	1,915,560
2025-08-12	91.410	92.042	91.073	91.326	89.974	2,522,334
2025-08-11	92.337	92.421	91.073	91.200	89.850	1,565,131

← NewerPage 5 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.