Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	79.784	80.475	79.042	79.514	76.815	3,092,368
2024-11-12	82.294	82.294	80.154	80.154	77.434	4,870,869
2024-11-11	83.929	84.291	82.598	83.272	80.445	5,976,072
2024-11-08	88.419	88.419	85.176	85.639	82.732	4,872,839
2024-11-07	86.566	89.725	86.482	88.419	85.418	3,080,000
2024-11-06	84.628	88.377	84.460	86.060	83.139	4,167,148
2024-11-05	85.007	85.134	83.963	84.586	81.715	2,477,587
2024-11-04	85.597	86.018	84.839	84.881	81.999	2,739,122
2024-11-01	83.878	85.639	83.659	85.639	82.732	2,621,197
2024-10-31	86.692	87.703	83.457	83.895	81.047	5,606,892
2024-10-30	90.146	90.736	87.282	87.282	84.319	2,926,852
2024-10-29	91.410	92.548	90.905	90.905	87.819	3,427,858
2024-10-28	88.756	92.632	88.630	91.410	88.307	5,360,896
2024-10-25	96.886	96.886	88.040	88.756	85.743	8,307,753
2024-10-24	84.881	86.608	84.712	85.513	82.610	4,112,619
2024-10-23	85.176	85.892	84.754	84.923	82.040	3,998,554
2024-10-22	85.934	86.271	84.965	85.934	83.017	2,507,941
2024-10-21	87.198	87.619	85.681	85.723	82.813	2,539,191
2024-10-18	85.850	87.366	85.765	87.029	84.075	2,490,851
2024-10-17	86.102	87.071	85.892	85.934	83.017	2,453,401
2024-10-16	85.302	86.482	85.049	86.187	83.261	2,417,985
2024-10-15	88.841	89.178	85.808	86.229	83.302	2,987,529
2024-10-14	88.335	88.798	87.240	88.419	85.418	1,751,636
2024-10-11	88.883	89.051	88.124	88.377	85.377	2,196,616
2024-10-10	89.641	90.020	87.872	88.714	85.703	2,060,829
2024-10-09	88.504	89.767	88.461	89.641	86.598	1,774,427
2024-10-08	89.093	89.472	87.703	88.504	85.499	2,388,520
2024-10-07	90.483	90.610	89.093	90.231	87.168	2,077,220
2024-10-04	90.146	91.242	89.641	90.062	87.005	2,437,168
2024-10-03	90.947	90.989	89.852	90.146	87.086	2,131,473
2024-10-02	91.916	92.168	90.863	91.621	88.511	2,395,748
2024-10-01	92.295	93.179	90.736	91.663	88.551	3,125,906
2024-09-30	92.927	93.432	91.494	92.000	88.877	3,689,423
2024-09-27	91.368	93.601	91.200	93.137	89.976	4,783,307
2024-09-26	89.557	91.368	89.557	90.905	87.819	3,389,519
2024-09-25	84.881	88.377	84.754	87.619	84.645	3,223,169
2024-09-24	86.313	87.703	85.176	85.344	82.447	5,151,526
2024-09-23	85.892	86.145	84.797	84.881	81.999	3,795,443
2024-09-20	86.861	87.577	85.808	85.892	82.976	5,782,867
2024-09-19	84.586	87.282	84.544	87.029	84.075	2,480,856
2024-09-18	84.131	84.333	83.120	83.979	81.129	2,407,147
2024-09-17	83.592	84.965	83.491	84.544	81.674	2,703,354
2024-09-16	84.839	85.007	83.457	83.575	80.738	1,804,702
2024-09-13	84.333	85.134	84.131	84.965	82.081	2,227,385
2024-09-12	84.417	85.513	83.676	84.030	81.177	3,370,929
2024-09-11	83.676	84.460	82.834	82.985	80.168	2,094,268
2024-09-10	83.878	84.628	83.221	83.642	80.803	1,781,194
2024-09-09	83.929	84.249	83.558	83.878	81.031	1,166,684
2024-09-06	83.979	84.417	82.884	83.086	80.266	2,098,951
2024-09-05	84.754	85.639	83.979	84.291	81.430	1,586,835
2024-09-04	85.176	85.976	84.881	85.176	82.284	2,110,058
2024-09-03	87.703	88.546	87.071	87.071	84.116	1,843,212
2024-09-02	88.461	88.461	87.240	87.956	84.970	1,725,283
2024-08-30	88.377	88.714	87.998	88.461	85.459	4,641,900
2024-08-29	87.029	88.714	86.903	88.714	85.703	2,865,551
2024-08-28	87.450	88.419	86.819	87.113	84.156	1,801,464
2024-08-27	87.198	87.830	86.861	87.450	84.482	1,719,756
2024-08-26	86.608	87.408	86.355	87.198	84.238	1,628,582
2024-08-23	86.734	87.029	86.355	86.650	83.709	3,286,155
2024-08-22	87.071	87.661	86.734	86.734	83.790	2,239,592

← NewerPage 9 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.