Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	91.368	92.042	90.947	92.042	90.680	1,477,667
2025-08-07	90.020	91.874	90.020	91.368	90.016	2,236,523
2025-08-06	90.273	90.778	89.641	90.020	88.688	2,373,014
2025-08-05	90.315	90.357	89.304	89.852	88.522	2,663,108
2025-08-04	89.936	90.104	89.009	89.557	88.231	1,961,850
2025-08-01	90.146	90.357	88.714	89.304	87.982	3,330,577
2025-07-31	92.042	92.800	90.947	90.947	89.601	2,878,358
2025-07-30	91.621	93.011	91.494	92.042	90.680	2,713,855
2025-07-29	93.769	94.654	91.621	93.137	91.759	1,400,060
2025-07-28	96.297	96.423	93.137	93.685	92.298	3,880,019
2025-07-25	89.725	95.075	87.703	95.033	93.626	11,214,150
2025-07-24	89.304	89.304	87.198	88.040	86.737	3,565,512
2025-07-23	86.692	88.040	86.482	87.787	86.488	4,773,050
2025-07-22	86.439	86.692	85.302	85.597	84.330	3,035,538
2025-07-21	86.776	87.113	86.355	86.692	85.409	4,204,924
2025-07-18	87.113	88.209	86.271	86.776	85.492	4,266,306
2025-07-17	84.712	86.439	84.544	86.271	84.994	3,749,981
2025-07-16	82.766	84.544	82.766	83.524	82.288	2,674,773
2025-07-15	83.137	83.996	83.019	83.390	82.155	1,940,070
2025-07-14	82.278	82.749	82.109	82.749	81.525	1,524,129
2025-07-11	83.676	83.777	83.036	83.221	81.989	3,416,508
2025-07-10	82.935	84.881	82.311	84.249	83.002	4,020,516
2025-07-09	81.149	82.379	80.306	82.193	80.977	2,631,766
2025-07-08	80.913	81.149	79.919	81.048	79.848	2,995,158
2025-07-07	80.340	80.727	79.952	80.643	79.450	1,799,546
2025-07-04	80.037	80.475	79.329	80.272	79.084	1,956,163
2025-07-03	81.722	81.722	80.542	80.576	79.383	2,540,567
2025-07-02	80.037	81.317	79.261	81.048	79.848	2,782,943
2025-07-01	79.969	80.154	78.183	79.228	78.055	3,878,123
2025-06-30	81.637	81.637	79.683	80.171	78.985	4,291,162
2025-06-27	79.379	81.014	79.228	80.946	79.748	3,316,827
2025-06-26	78.807	78.891	77.762	78.284	77.126	2,115,883
2025-06-25	79.026	79.363	78.402	78.604	77.441	2,718,123
2025-06-24	79.750	80.188	78.402	78.419	77.258	3,885,035
2025-06-23	76.801	78.234	76.582	77.543	76.395	4,176,805
2025-06-19	77.425	78.183	76.464	76.464	75.333	8,727,926
2025-06-18	79.868	80.239	78.048	78.234	77.076	4,771,494
2025-06-17	78.604	79.818	77.576	79.615	78.437	7,136,647
2025-06-16	77.711	79.042	77.425	78.975	77.806	4,409,293
2025-06-13	78.571	78.992	77.526	77.711	76.561	7,097,550
2025-06-12	82.008	82.884	80.458	80.458	79.267	3,815,486
2025-06-11	83.154	83.474	82.311	82.547	81.325	2,676,144
2025-06-10	81.941	83.053	81.789	82.968	81.740	3,916,100
2025-06-09	81.957	82.497	81.688	82.092	80.877	1,868,637
2025-06-05	82.598	83.171	81.435	82.059	80.844	2,232,985
2025-06-04	81.418	82.311	81.385	82.193	80.977	4,201,148
2025-06-03	80.626	80.711	79.261	80.711	79.516	2,992,565
2025-06-02	80.390	80.626	79.346	80.272	79.084	3,912,594
2025-05-30	81.654	82.530	80.744	81.385	80.180	9,675,451
2025-05-28	82.547	83.221	82.059	82.244	81.027	2,202,344
2025-05-27	81.907	83.053	81.705	82.547	81.325	4,177,248
2025-05-26	82.564	82.834	81.738	81.839	80.628	1,795,428
2025-05-23	81.755	83.592	78.790	80.677	79.483	5,068,007
2025-05-22	81.604	81.890	80.390	80.593	79.400	4,018,925
2025-05-21	81.823	82.294	80.879	82.008	80.794	3,941,693
2025-05-20	81.839	82.749	81.165	82.176	80.960	3,469,785
2025-05-19	81.637	81.924	80.643	81.722	80.512	3,559,541
2025-05-16	83.171	83.744	81.705	82.429	81.209	3,631,556
2025-05-15	82.800	83.575	82.446	83.238	82.006	4,104,472
2025-05-14	84.670	84.881	83.187	83.760	82.521	4,851,862

← NewerPage 6 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.