Hexagon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 135.05 | 135.65 | 132.55 | 133.90 | 127.31 | 2,133,597 |
| 2021-12-16 | 137.85 | 137.90 | 135.15 | 137.55 | 130.78 | 270,358 |
| 2021-12-15 | 132.60 | 134.80 | 132.60 | 133.60 | 127.02 | 688,342 |
| 2021-12-14 | 136.45 | 136.45 | 131.65 | 133.83 | 127.24 | 4,936,676 |
| 2021-12-13 | 135.90 | 137.10 | 134.70 | 135.05 | 128.40 | 605,814 |
| 2021-12-10 | 138.65 | 138.75 | 135.25 | 135.92 | 129.22 | 996,830 |
| 2021-12-09 | 141.10 | 141.70 | 139.05 | 140.04 | 133.14 | 786,557 |
| 2021-12-08 | 135.60 | 140.50 | 135.60 | 137.43 | 130.67 | 1,345,609 |
| 2021-12-07 | 131.60 | 135.85 | 128.58 | 130.54 | 124.11 | 1,306,279 |
| 2021-12-06 | 130.65 | 130.85 | 128.55 | 129.89 | 123.50 | 308,818 |
| 2021-12-03 | 132.95 | 133.35 | 129.00 | 131.16 | 124.70 | 647,371 |
| 2021-12-02 | 134.15 | 134.65 | 131.20 | 132.78 | 126.24 | 328,565 |
| 2021-12-01 | 133.85 | 136.70 | 132.50 | 136.70 | 129.97 | 649,655 |
| 2021-11-30 | 132.30 | 135.80 | 131.50 | 132.64 | 126.11 | 2,453,667 |
| 2021-11-29 | 132.25 | 133.80 | 131.05 | 132.35 | 125.83 | 520,925 |
| 2021-11-26 | 132.50 | 133.75 | 130.25 | 130.29 | 123.87 | 245,924 |
| 2021-11-25 | 133.75 | 137.05 | 133.75 | 135.49 | 128.82 | 499,966 |
| 2021-11-24 | 134.00 | 134.70 | 131.20 | 132.88 | 126.34 | 2,468,291 |
| 2021-11-23 | 137.40 | 137.50 | 133.60 | 135.12 | 128.47 | 972,879 |
| 2021-11-22 | 142.10 | 142.10 | 138.79 | 140.45 | 133.54 | 651,960 |
| 2021-11-19 | 137.75 | 140.30 | 137.75 | 140.30 | 133.39 | 929,296 |
| 2021-11-18 | 139.70 | 139.95 | 136.90 | 137.50 | 130.73 | 494,238 |
| 2021-11-17 | 138.20 | 139.40 | 137.65 | 137.70 | 130.92 | 313,278 |
| 2021-11-16 | 136.55 | 138.10 | 135.65 | 135.98 | 129.29 | 607,759 |
| 2021-11-15 | 136.95 | 137.19 | 135.45 | 136.33 | 129.62 | 903,193 |
| 2021-11-12 | 136.50 | 138.00 | 134.80 | 137.62 | 130.85 | 1,530,819 |
| 2021-11-11 | 136.20 | 136.45 | 134.15 | 135.23 | 128.57 | 367,187 |
| 2021-11-10 | 137.80 | 138.60 | 136.10 | 136.68 | 129.95 | 693,605 |
| 2021-11-09 | 142.85 | 143.70 | 142.25 | 142.85 | 135.82 | 449,665 |
| 2021-11-08 | 143.35 | 144.65 | 142.50 | 143.21 | 136.16 | 819,472 |
| 2021-11-05 | 142.65 | 144.05 | 142.30 | 143.40 | 136.34 | 344,440 |
| 2021-11-04 | 140.95 | 142.45 | 139.60 | 142.35 | 135.34 | 5,781,442 |
| 2021-11-03 | 138.75 | 140.20 | 138.15 | 139.08 | 132.24 | 265,131 |
| 2021-11-02 | 137.10 | 139.25 | 136.40 | 136.65 | 129.92 | 519,375 |
| 2021-11-01 | 138.35 | 138.60 | 137.01 | 137.45 | 130.68 | 295,535 |
| 2021-10-29 | 139.30 | 140.75 | 135.80 | 138.02 | 131.23 | 319,863 |
| 2021-10-28 | 134.80 | 140.00 | 134.70 | 140.00 | 133.11 | 3,392,361 |
| 2021-10-27 | 142.25 | 143.05 | 140.50 | 141.28 | 134.33 | 1,280,280 |
| 2021-10-26 | 138.65 | 142.15 | 138.55 | 142.00 | 135.01 | 923,155 |
| 2021-10-25 | 138.95 | 139.40 | 137.90 | 138.67 | 131.84 | 897,595 |
| 2021-10-22 | 138.80 | 140.00 | 137.55 | 139.15 | 132.30 | 1,557,850 |
← NewerPage 21 of 21 · 1,241 trading days
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.