Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	83.642	85.344	83.642	84.839	83.583	6,990,322
2025-05-12	80.795	84.839	80.795	83.626	82.388	7,414,550
2025-05-09	78.604	79.548	78.267	79.144	77.972	3,946,554
2025-05-08	77.256	79.127	76.902	77.998	76.843	3,540,234
2025-05-07	76.835	77.543	76.279	77.054	75.914	4,887,190
2025-05-06	77.661	77.678	76.060	77.054	75.914	4,857,926
2025-05-05	78.638	80.020	78.082	79.245	76.555	2,905,548
2025-05-02	79.784	80.037	77.913	78.638	75.969	5,811,084
2025-04-30	79.211	79.430	77.762	78.924	76.245	3,479,527
2025-04-29	77.812	78.284	76.886	77.290	74.666	3,088,695
2025-04-28	78.234	79.312	77.560	77.728	75.090	2,859,166
2025-04-25	77.863	78.739	77.138	78.655	75.985	3,670,365
2025-04-24	76.111	76.919	74.982	76.734	74.129	3,930,290
2025-04-23	76.111	78.352	75.504	76.717	74.113	4,606,146
2025-04-22	74.611	74.678	72.926	73.920	71.411	3,409,372
2025-04-17	75.133	75.892	74.645	74.645	72.111	1,749,992
2025-04-16	75.352	75.824	74.308	75.807	73.234	4,910,104
2025-04-15	75.555	76.633	75.015	76.414	73.820	3,688,506
2025-04-14	72.656	76.363	72.471	75.790	73.218	5,945,286
2025-04-11	74.409	75.133	69.758	71.342	68.920	15,233,750
2025-04-10	82.429	83.086	78.857	78.958	76.278	6,018,769
2025-04-09	74.139	76.111	73.836	74.948	72.404	6,906,563
2025-04-08	77.256	79.767	76.667	78.217	75.562	6,073,135
2025-04-07	74.695	82.025	74.341	75.824	73.250	9,727,224
2025-04-04	81.620	84.670	79.481	81.452	78.687	7,518,106
2025-04-03	87.156	87.493	82.547	82.547	79.745	6,549,194
2025-04-02	89.894	90.526	88.040	89.809	86.761	5,835,528
2025-04-01	90.610	91.326	89.894	90.610	87.534	2,683,646
2025-03-31	90.568	91.115	89.051	89.852	86.801	4,833,370
2025-03-28	92.632	93.179	91.200	91.916	88.795	3,206,209
2025-03-27	93.011	93.390	92.000	93.222	90.057	6,224,239
2025-03-26	96.549	96.549	93.769	94.106	90.912	3,671,316
2025-03-25	96.086	96.297	94.401	96.297	93.028	2,559,127
2025-03-24	96.591	96.591	94.949	95.833	92.580	3,216,245
2025-03-21	95.833	96.465	94.822	95.580	92.336	6,241,016
2025-03-20	96.549	98.024	96.212	97.055	93.760	2,827,098
2025-03-19	96.339	97.350	96.128	96.844	93.557	3,442,349
2025-03-18	97.855	98.613	95.749	96.507	93.231	3,120,777
2025-03-17	98.108	98.698	97.476	98.234	94.900	2,212,506
2025-03-14	96.044	98.108	95.791	98.024	94.696	2,782,059
2025-03-13	95.201	96.802	95.033	96.044	92.784	2,708,032
2025-03-12	95.370	96.760	94.443	95.623	92.377	4,848,135
2025-03-11	99.582	99.961	92.758	94.022	90.830	6,472,630
2025-03-10	101.10	101.10	98.361	98.782	95.429	2,500,625
2025-03-07	100.05	100.97	99.456	100.38	96.975	4,269,148
2025-03-06	103.21	103.21	98.024	100.97	97.545	5,364,294
2025-03-05	100.21	103.21	100.21	102.36	98.888	4,622,019
2025-03-04	102.28	102.57	98.824	98.950	95.591	5,398,600
2025-03-03	103.16	105.06	102.99	103.37	99.864	3,906,450
2025-02-28	102.15	103.54	101.98	103.16	99.661	7,835,359
2025-02-27	104.05	104.64	103.12	103.75	100.23	3,770,494
2025-02-26	103.79	105.40	103.67	105.10	101.53	2,888,376
2025-02-25	104.05	104.55	102.66	103.42	99.905	3,579,581
2025-02-24	107.42	107.46	104.55	105.23	101.65	5,915,047
2025-02-21	108.18	109.06	106.53	106.91	103.28	7,259,961
2025-02-20	107.97	108.51	107.12	108.09	104.42	2,779,471
2025-02-19	109.27	109.44	107.29	107.71	104.06	2,844,987
2025-02-18	109.40	109.99	108.18	109.31	105.60	3,137,948
2025-02-17	108.89	109.82	108.39	109.40	105.68	2,177,277
2025-02-14	109.27	109.86	108.55	108.81	105.11	2,503,851

← NewerPage 7 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.