Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	96.66	97.13	96.63	97.10	97.10	2.31%	3,722
Feb 9, 2026	95.38	95.72	93.78	94.91	94.91	-1.01%	16,908
Feb 6, 2026	94.38	95.88	93.85	95.88	95.88	1.02%	31,067
Feb 5, 2026	96.61	96.61	94.50	94.91	94.91	-4.51%	35,768
Feb 3, 2026	99.87	99.87	98.97	99.39	99.39	-2.20%	23,286
Feb 2, 2026	99.86	102.60	99.86	101.63	101.63	1.27%	10,015
Jan 30, 2026	101.75	101.75	100.35	100.35	100.35	0.87%	7,290
Jan 29, 2026	100.95	101.75	99.48	99.48	99.48	-2.45%	19,700
Jan 27, 2026	102.58	102.58	101.98	101.98	101.98	-0.34%	22,989
Jan 26, 2026	102.18	102.38	102.18	102.33	102.33	-0.39%	3,759
Jan 23, 2026	102.73	102.73	102.73	102.73	102.73	0.20%	1,559
Jan 22, 2026	101.63	102.83	101.50	102.53	102.53	1.08%	13,268
Jan 21, 2026	100.98	101.43	100.78	101.43	101.43	0.07%	4,879
Jan 20, 2026	100.45	101.70	100.45	101.35	101.35	-0.52%	3,986
Jan 19, 2026	101.45	101.88	101.45	101.88	101.88	-4.50%	1,967
Jan 16, 2026	106.05	106.68	106.05	106.68	106.68	-0.95%	6,944
Jan 15, 2026	107.63	107.80	107.23	107.70	107.70	0.56%	7,368
Jan 14, 2026	107.23	107.23	107.03	107.10	107.10	-2.68%	5,361
Jan 13, 2026	110.28	110.40	109.70	110.05	110.05	-0.20%	6,123
Jan 12, 2026	110.08	110.28	110.08	110.28	110.28	-0.81%	2,120
Jan 9, 2026	109.20	111.18	109.20	111.18	111.18	1.86%	7,582
Jan 7, 2026	108.53	109.85	108.00	109.15	109.15	2.32%	16,469
Jan 5, 2026	106.68	106.68	106.68	106.68	106.68	-0.44%	902
Jan 2, 2026	106.83	107.15	106.83	107.15	107.15	-2.46%	2,066
Dec 30, 2025	109.85	109.85	109.85	109.85	109.85	1.50%	1,004
Dec 29, 2025	107.73	108.43	107.73	108.23	108.23	0.82%	6,746
Dec 22, 2025	108.08	108.08	107.35	107.35	107.35	0.02%	2,065
Dec 19, 2025	106.60	107.43	106.60	107.33	107.33	2.24%	3,118
Dec 17, 2025	104.98	104.98	104.98	104.98	104.98	-2.24%	884
Dec 16, 2025	107.38	107.38	107.38	107.38	107.38	-1.36%	319
Dec 15, 2025	108.45	108.85	108.45	108.85	108.85	0.05%	1,063
Dec 10, 2025	108.38	108.80	108.38	108.80	108.80	-	1,957
Dec 9, 2025	108.80	108.80	108.80	108.80	108.80	-1.14%	1,035
Dec 8, 2025	110.05	110.05	110.05	110.05	110.05	-0.86%	1,025
Dec 5, 2025	110.98	111.00	110.98	111.00	111.00	2.47%	1,066
Dec 3, 2025	109.30	109.30	108.33	108.33	108.33	-0.02%	3,301
Dec 2, 2025	108.13	108.68	108.13	108.35	108.35	-2.01%	6,642
Nov 28, 2025	110.28	110.58	110.28	110.58	110.58	-0.81%	1,212
Nov 27, 2025	111.48	111.48	111.48	111.48	111.48	1.99%	1,025
Nov 19, 2025	109.45	109.48	109.30	109.30	109.30	-1.44%	1,154
Nov 17, 2025	110.90	110.90	110.90	110.90	110.90	-1.20%	1,022
Nov 14, 2025	112.25	112.25	112.25	112.25	112.25	-1.43%	1,034
Nov 13, 2025	115.50	115.50	113.88	113.88	113.88	-3.25%	11,614
Nov 11, 2025	117.70	117.70	117.70	117.70	117.70	0.94%	837
Nov 10, 2025	117.00	117.35	116.60	116.60	116.60	1.17%	8,802
Nov 6, 2025	115.65	115.65	115.25	115.25	115.25	-0.22%	1,860
Nov 5, 2025	114.25	115.50	114.25	115.50	115.50	-0.43%	3,662
Nov 4, 2025	115.50	116.05	115.43	116.00	116.00	-1.74%	4,102
Oct 29, 2025	118.10	118.35	117.95	118.05	118.05	-0.65%	3,653
Oct 27, 2025	118.48	118.83	118.48	118.83	118.83	-1.45%	2,699