Hexagon AB (publ) (CHIX:HEXABS)
Europe · Delayed Price · Currency is EUR · Price in SEK 106.68
-1.03 (-0.95%)
At close: Jan 16, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |