Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.00	100.35	99.03	99.03	99.03	-1.61%	9,907
Mar 4, 2026	99.43	100.65	99.43	100.65	100.65	-0.02%	6,152
Mar 2, 2026	100.48	100.90	99.75	100.68	100.68	-1.56%	5,086
Feb 27, 2026	102.48	102.48	102.00	102.28	102.28	0.52%	2,956
Feb 26, 2026	101.95	101.95	101.75	101.75	101.75	2.14%	2,079
Feb 25, 2026	99.62	99.62	99.62	99.62	99.62	0.38%	1,094
Feb 24, 2026	98.09	99.24	97.65	99.24	99.24	0.36%	5,654
Feb 23, 2026	99.76	99.76	98.74	98.88	98.88	-0.86%	13,379
Feb 20, 2026	99.39	99.74	99.39	99.74	99.74	1.68%	1,360
Feb 18, 2026	96.28	98.19	96.28	98.09	98.09	2.55%	9,648
Feb 17, 2026	94.70	96.43	94.70	95.65	95.65	0.02%	10,271
Feb 16, 2026	99.02	99.02	95.63	95.63	95.63	-2.46%	2,206
Feb 13, 2026	96.32	98.04	96.32	98.04	98.04	1.13%	4,607
Feb 12, 2026	97.44	97.72	96.94	96.94	96.94	1.67%	6,994
Feb 11, 2026	95.40	95.40	95.35	95.35	95.35	-1.80%	3,462
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