Hexagon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	134.95	135.05	130.95	132.81	126.27	2,798,601
2022-03-18	132.50	135.40	131.20	134.33	127.71	2,424,964
2022-03-17	131.95	134.40	130.75	131.85	125.36	1,477,016
2022-03-16	125.15	131.20	124.50	129.40	123.03	1,291,782
2022-03-15	125.85	125.85	121.00	122.41	116.38	1,178,926
2022-03-14	124.80	128.85	124.35	127.13	120.87	1,340,412
2022-03-11	123.00	125.50	122.65	124.24	118.12	999,176
2022-03-10	122.55	123.65	121.20	122.77	116.73	1,810,941
2022-03-09	119.95	122.30	119.40	120.78	114.83	1,890,773
2022-03-08	119.75	124.00	117.50	119.86	113.96	1,592,428
2022-03-07	117.10	124.20	116.25	117.76	111.96	1,173,643
2022-03-04	122.10	123.05	119.49	122.49	116.46	942,846
2022-03-03	126.35	126.85	123.25	123.85	117.75	943,205
2022-03-02	123.25	127.00	122.55	126.40	120.18	4,387,775
2022-03-01	128.30	128.55	123.65	125.50	119.32	1,718,808
2022-02-28	122.55	128.90	121.90	128.75	122.41	9,148,597
2022-02-25	120.05	124.45	117.85	118.86	113.01	2,335,306
2022-02-24	115.05	120.90	114.85	118.98	113.12	1,922,636
2022-02-23	122.20	123.70	120.05	120.80	114.85	713,649
2022-02-22	117.75	123.45	117.75	119.53	113.64	1,003,503
2022-02-21	123.45	123.45	119.40	121.16	115.19	855,137
2022-02-18	125.25	125.25	121.45	123.62	117.54	1,119,294
2022-02-17	126.34	128.40	124.20	125.61	119.43	838,041
2022-02-16	125.90	125.90	124.45	124.95	118.80	523,394
2022-02-15	123.00	125.60	123.00	124.78	118.64	491,625
2022-02-14	120.05	123.25	119.25	122.96	116.91	2,234,619
2022-02-11	125.00	126.75	124.23	124.23	118.12	1,210,061
2022-02-10	130.30	130.85	125.75	127.65	121.37	935,957
2022-02-09	128.80	131.40	128.00	129.40	123.03	1,484,052
2022-02-08	127.45	128.65	125.00	126.13	119.92	1,700,100
2022-02-07	129.45	130.25	127.65	128.93	122.59	3,070,851
2022-02-04	129.80	131.30	128.00	129.33	122.96	2,147,184
2022-02-03	135.00	135.30	127.55	127.75	121.46	2,099,592
2022-02-02	128.85	131.35	125.90	130.93	124.49	2,507,661
2022-02-01	125.95	126.95	124.25	124.92	118.77	1,208,110
2022-01-31	123.50	125.40	122.80	123.48	117.40	4,028,573
2022-01-28	120.70	121.05	119.00	119.83	113.93	406,043
2022-01-27	118.35	121.75	118.20	120.13	114.21	2,836,715
2022-01-26	118.35	122.10	117.95	120.90	114.95	520,868
2022-01-25	119.15	119.30	116.70	116.99	111.23	1,441,997
2022-01-24	121.85	122.35	118.20	119.55	113.66	783,524
2022-01-21	122.35	124.60	121.20	122.27	116.25	1,072,771
2022-01-20	126.45	126.60	123.60	125.22	119.05	850,441
2022-01-19	127.10	128.30	124.65	125.88	119.69	1,050,780
2022-01-18	131.25	131.55	125.85	127.34	121.07	1,415,365
2022-01-17	132.55	133.90	131.50	132.50	125.98	1,386,370
2022-01-14	132.75	133.55	131.45	133.05	126.50	558,069
2022-01-13	136.35	136.75	134.35	135.02	128.38	806,907
2022-01-12	134.90	136.75	133.00	135.78	129.09	4,072,186
2022-01-11	132.50	134.10	131.90	134.05	127.45	1,701,339
2022-01-10	137.40	137.55	130.65	131.55	125.07	892,297
2022-01-07	140.80	140.80	135.70	137.76	130.98	3,660,249
2022-01-05	141.75	142.25	140.85	141.60	134.63	1,921,040
2022-01-04	146.95	147.20	141.30	145.45	138.29	460,894
2021-12-30	145.25	145.25	143.50	143.65	136.58	379,529
2021-12-29	145.45	146.00	144.55	145.24	138.09	246,654
2021-12-23	139.40	142.75	139.00	139.68	132.80	296,048
2021-12-22	136.80	138.65	136.40	137.54	130.77	312,906
2021-12-21	135.75	137.15	135.10	135.65	128.97	800,636
2021-12-20	130.65	134.10	130.45	133.78	127.19	971,345

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	1.5300 SEK
2024-04-30	1.5257 SEK
2023-05-03	1.3588 SEK
2022-05-03	1.1433 SEK
2021-04-30	6.6163 SEK
2020-12-02	6.3746 SEK
2019-04-09	6.1509 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.