Hexagon AB (publ) (CHIX:HEXABS)
Europe · Delayed Price · Currency is EUR · Price in SEK 115.25
-0.25 (-0.22%)
At close: Nov 6, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 121.80 | 121.80 | 119.05 | 120.58 | 120.58 | 8.31% | 6,503 |
| Oct 14, 2025 | 110.60 | 111.38 | 110.45 | 111.33 | 111.33 | -0.78% | 6,315 |
| Oct 13, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.23% | 1,018 |
| Oct 10, 2025 | 115.38 | 115.38 | 113.53 | 113.60 | 113.60 | -1.09% | 2,535 |
| Oct 7, 2025 | 114.75 | 114.85 | 114.75 | 114.85 | 114.85 | 3.47% | 1,278 |
| Sep 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.02% | 953 |
| Sep 26, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -0.47% | 1,022 |
| Sep 25, 2025 | 112.60 | 112.60 | 111.50 | 111.50 | 111.50 | -3.88% | 1,775 |
| Sep 24, 2025 | 115.75 | 116.00 | 115.75 | 116.00 | 116.00 | -1.84% | 1,095 |
| Sep 23, 2025 | 117.93 | 118.18 | 117.93 | 118.18 | 118.18 | 0.32% | 1,612 |
| Sep 22, 2025 | 116.48 | 117.80 | 116.48 | 117.80 | 117.80 | 2.43% | 7,575 |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.21% | 1,767 |
| Sep 18, 2025 | 113.58 | 113.63 | 113.48 | 113.63 | 113.63 | 3.44% | 2,311 |
| Sep 17, 2025 | 109.75 | 110.13 | 109.75 | 109.85 | 109.85 | 0.43% | 5,004 |
| Sep 16, 2025 | 109.43 | 109.43 | 109.38 | 109.38 | 109.38 | 1.20% | 1,362 |
| Sep 11, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | -0.57% | 698 |
| Sep 10, 2025 | 108.85 | 108.85 | 108.68 | 108.70 | 108.70 | -0.66% | 1,865 |
| Sep 9, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -1.40% | 1,027 |
| Sep 8, 2025 | 110.18 | 110.98 | 110.00 | 110.98 | 110.98 | 1.02% | 7,361 |
| Sep 5, 2025 | 110.75 | 110.75 | 109.80 | 109.85 | 109.85 | 6.94% | 1,358 |
| Sep 4, 2025 | 103.15 | 103.15 | 102.73 | 102.73 | 102.73 | -2.24% | 3,891 |
| Sep 1, 2025 | 105.75 | 105.75 | 105.05 | 105.08 | 105.08 | -0.43% | 5,191 |
| Aug 29, 2025 | 106.15 | 106.23 | 105.45 | 105.53 | 105.53 | -1.81% | 3,187 |
| Aug 28, 2025 | 108.33 | 108.33 | 107.48 | 107.48 | 107.48 | 0.23% | 3,985 |
| Aug 25, 2025 | 108.13 | 108.13 | 107.23 | 107.23 | 107.23 | -1.42% | 2,720 |
| Aug 22, 2025 | 107.70 | 108.78 | 107.53 | 108.78 | 108.78 | 1.73% | 3,256 |
| Aug 21, 2025 | 107.05 | 107.05 | 106.70 | 106.93 | 106.93 | -0.70% | 9,254 |
| Aug 20, 2025 | 108.40 | 108.40 | 107.68 | 107.68 | 107.68 | -1.06% | 1,286 |
| Aug 13, 2025 | 108.55 | 108.83 | 108.40 | 108.83 | 108.83 | 0.58% | 2,420 |
| Aug 8, 2025 | 108.58 | 108.58 | 108.20 | 108.20 | 108.20 | 1.62% | 2,845 |
| Aug 5, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 0.69% | 947 |
| Aug 4, 2025 | 106.23 | 106.23 | 105.75 | 105.75 | 105.75 | -0.02% | 3,148 |
| Aug 1, 2025 | 105.83 | 106.08 | 105.48 | 105.78 | 105.78 | -5.30% | 4,185 |
| Jul 29, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 2.10% | 1,029 |
| Jul 25, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 4.66% | 878 |
| Jul 24, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 0.53% | 1,092 |
| Jul 23, 2025 | 102.90 | 103.98 | 102.90 | 103.98 | 103.98 | 1.71% | 2,254 |
| Jul 22, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | -0.44% | 1,123 |
| Jul 21, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 1.51% | 1,129 |
| Jul 17, 2025 | 101.20 | 101.20 | 101.15 | 101.15 | 101.15 | 5.89% | 1,584 |
| Jul 7, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.78% | 1,258 |
| Jul 3, 2025 | 95.86 | 96.27 | 95.86 | 96.27 | 96.27 | 0.14% | 2,699 |
| Jul 2, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 2.89% | 1,185 |
| Jul 1, 2025 | 94.57 | 94.57 | 93.44 | 93.44 | 93.44 | -1.64% | 580 |
| Jun 30, 2025 | 95.73 | 95.73 | 95.00 | 95.00 | 95.00 | -0.84% | 3,799 |