Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	107.00	109.36	106.66	109.02	105.32	3,014,588
2025-02-12	107.33	107.80	105.65	107.08	103.45	2,623,938
2025-02-11	105.90	107.16	105.77	106.91	103.28	2,002,702
2025-02-10	105.06	106.66	105.02	106.28	102.67	2,781,613
2025-02-07	106.36	106.36	104.47	104.76	101.21	3,816,512
2025-02-06	107.25	107.33	105.27	106.49	102.88	4,799,905
2025-02-05	108.39	108.60	106.28	106.57	102.96	5,037,070
2025-02-04	108.34	109.27	106.62	108.98	105.28	5,025,568
2025-02-03	106.36	108.68	105.73	108.34	104.67	7,495,329
2025-01-31	105.65	109.19	105.31	109.19	105.48	9,912,241
2025-01-30	101.06	101.39	99.330	100.21	96.812	5,376,806
2025-01-29	100.72	101.52	100.34	100.64	97.219	3,985,839
2025-01-28	100.17	101.48	100.00	100.64	97.219	5,707,616
2025-01-27	99.414	100.30	98.740	99.793	96.405	5,264,567
2025-01-24	100.51	101.48	100.38	100.93	97.504	3,036,526
2025-01-23	98.740	100.00	98.487	99.835	96.446	3,394,823
2025-01-22	98.993	100.38	98.824	99.372	95.998	5,449,237
2025-01-21	97.097	98.319	96.802	98.150	94.818	4,259,759
2025-01-20	96.297	97.476	95.960	97.097	93.801	4,118,649
2025-01-17	93.811	95.791	93.643	95.159	91.929	5,389,270
2025-01-16	93.432	94.148	93.053	93.516	90.342	3,077,050
2025-01-15	90.694	92.674	90.146	92.211	89.080	3,518,627
2025-01-14	90.736	92.000	90.483	90.610	87.534	3,575,047
2025-01-13	88.841	90.062	88.461	89.641	86.598	2,109,946
2025-01-10	90.315	91.410	89.304	89.641	86.598	2,371,690
2025-01-09	90.736	91.115	90.062	90.357	87.290	1,866,673
2025-01-08	92.421	92.463	90.189	90.736	87.656	2,042,456
2025-01-07	91.242	93.348	90.146	92.716	89.569	4,767,307
2025-01-03	89.304	89.599	88.504	88.798	85.784	2,336,081
2025-01-02	89.135	89.978	88.883	89.430	86.394	2,160,230
2024-12-30	89.220	89.809	88.377	88.967	85.947	2,832,130
2024-12-27	89.557	89.936	89.009	89.388	86.354	2,481,901
2024-12-23	88.419	89.599	88.040	89.051	86.028	2,802,859
2024-12-20	89.051	89.472	87.535	88.925	85.906	7,649,961
2024-12-19	87.450	90.104	87.324	89.262	86.232	5,338,504
2024-12-18	89.220	90.820	89.009	89.683	86.639	3,987,870
2024-12-17	88.672	90.146	88.546	88.883	85.865	3,291,645
2024-12-16	90.062	90.273	89.135	89.430	86.394	3,921,209
2024-12-13	91.831	92.295	90.062	90.062	87.005	4,770,297
2024-12-12	92.463	93.222	91.874	92.042	88.918	5,772,402
2024-12-11	90.989	92.379	90.989	91.831	88.714	4,392,173
2024-12-10	91.073	92.168	91.073	91.326	88.226	4,930,499
2024-12-09	91.747	92.548	91.242	91.831	88.714	4,954,455
2024-12-06	89.515	91.157	89.051	90.820	87.737	4,842,077
2024-12-05	87.324	89.936	86.608	89.262	86.232	9,227,442
2024-12-04	84.249	87.324	83.777	87.029	84.075	8,967,707
2024-12-03	80.037	80.913	80.037	80.694	77.954	3,909,085
2024-12-02	77.661	80.593	77.627	79.666	76.962	3,248,866
2024-11-29	77.459	78.318	77.256	78.301	75.643	3,978,000
2024-11-28	77.644	77.846	77.105	77.644	75.008	3,971,101
2024-11-27	77.391	77.593	76.700	76.700	74.097	7,385,364
2024-11-26	77.846	78.756	77.408	77.593	74.959	2,717,462
2024-11-25	78.031	78.739	77.442	78.486	75.822	11,885,950
2024-11-22	77.223	77.728	76.717	77.391	74.764	5,812,773
2024-11-21	77.661	77.762	76.094	76.768	74.162	5,338,723
2024-11-20	79.009	79.026	77.678	77.694	75.057	4,801,499
2024-11-19	79.649	80.037	77.492	78.385	75.724	2,657,065
2024-11-18	79.312	79.986	78.739	79.379	76.685	1,957,706
2024-11-15	79.834	80.441	79.211	79.211	76.522	3,604,835
2024-11-14	79.969	81.300	79.430	80.711	77.971	3,645,080

← NewerPage 8 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.