Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	9.46	9.97	9.39	9.39	9.39	-0.17%	1,021
Jan 29, 2026	9.44	9.68	9.41	9.41	9.41	-0.34%	433
Jan 28, 2026	9.49	9.70	9.44	9.44	9.44	-0.74%	1,065
Jan 27, 2026	9.51	9.51	9.51	9.51	9.51	0.32%	-
Jan 26, 2026	9.56	9.56	9.48	9.48	9.48	-0.82%	3,736
Jan 23, 2026	9.49	9.56	9.49	9.56	9.56	0.59%	-
Jan 22, 2026	9.44	9.65	9.44	9.50	9.50	0.66%	61
Jan 21, 2026	9.26	9.44	9.26	9.44	9.44	2.36%	-
Jan 20, 2026	9.50	9.50	9.22	9.22	9.22	-1.28%	60
Jan 19, 2026	9.90	9.90	9.34	9.34	9.34	-4.65%	920
Jan 16, 2026	10.00	10.01	9.80	9.80	9.80	-2.02%	5,100
Jan 15, 2026	9.83	10.00	9.83	10.00	10.00	2.40%	-
Jan 14, 2026	10.09	10.09	9.77	9.77	9.77	-3.97%	-
Jan 13, 2026	10.16	10.17	10.16	10.17	10.17	0.20%	-
Jan 12, 2026	10.18	10.18	10.15	10.15	10.15	-1.93%	-
Jan 9, 2026	9.92	10.35	9.92	10.35	10.35	5.10%	150
Jan 7, 2026	9.84	10.20	9.84	9.85	9.85	0.24%	100
Jan 6, 2026	9.85	9.85	9.77	9.82	9.82	-0.06%	1,640
Jan 5, 2026	9.87	9.96	9.82	9.83	9.83	0.84%	500
Dec 23, 2025	10.04	10.04	9.77	9.75	9.75	0.62%	222
Dec 22, 2025	9.69	9.91	9.69	9.69	9.69	-1.10%	200
Dec 18, 2025	9.65	9.80	9.65	9.80	9.80	2.92%	600
Dec 17, 2025	9.71	9.71	9.52	9.52	9.52	-2.88%	1,416
Dec 16, 2025	9.80	9.80	9.70	9.80	9.80	-0.67%	150
Dec 15, 2025	9.95	9.95	9.80	9.87	9.87	-0.40%	10
Dec 12, 2025	9.89	9.99	9.87	9.91	9.91	0.63%	303
Dec 10, 2025	9.84	10.00	9.84	9.84	9.84	0.37%	1,260
Dec 5, 2025	10.08	10.10	9.97	9.81	9.81	-2.31%	1
Nov 28, 2025	10.06	10.11	9.95	10.04	10.04	1.11%	2
Nov 26, 2025	9.97	10.10	9.97	9.93	9.93	0.04%	28
Nov 24, 2025	9.94	10.10	9.94	9.93	9.93	0.26%	1,185
Nov 21, 2025	9.90	10.21	9.90	9.90	9.90	0.51%	100
Nov 20, 2025	9.89	10.15	9.89	9.85	9.85	0.90%	74
Nov 18, 2025	9.90	9.92	9.76	9.76	9.76	-3.39%	307
Nov 17, 2025	10.30	10.30	9.90	10.11	10.11	-1.89%	252
Nov 14, 2025	10.30	10.30	10.11	10.30	10.30	-3.42%	3
Nov 12, 2025	10.63	10.69	10.55	10.67	10.67	1.81%	1
Nov 11, 2025	10.70	10.73	10.65	10.48	10.48	1.26%	3,032
Nov 10, 2025	10.40	10.75	10.40	10.35	10.35	0.15%	883
Nov 7, 2025	10.32	10.41	10.32	10.33	10.33	-1.53%	40
Nov 6, 2025	10.24	10.40	10.24	10.49	10.49	-0.43%	2
Nov 5, 2025	10.28	10.53	10.28	10.54	10.54	-0.19%	957
Nov 4, 2025	10.45	10.54	10.45	10.56	10.56	0.24%	4
Nov 3, 2025	10.55	10.80	10.55	10.53	10.53	-1.91%	75
Oct 29, 2025	10.74	10.94	10.65	10.74	10.74	-1.11%	2
Oct 28, 2025	10.83	10.90	10.74	10.86	10.86	5.34%	202
Oct 24, 2025	10.24	11.01	10.24	10.31	10.31	1.93%	1,870
Oct 20, 2025	10.12	10.36	10.12	10.11	10.11	0.20%	19
Oct 17, 2025	10.02	10.11	9.95	10.09	10.09	-1.27%	240
Oct 16, 2025	10.23	10.30	10.09	10.22	10.22	0.59%	435