Hexagon AB (publ) (LON:0GRX)
London · Delayed Price · Currency is GBP · Price in SEK 108.45
-0.63 (-0.58%)
At close: Sep 12, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 108.85 | 109.60 | 108.38 | 108.85 | 108.85 | 0.37% | 105,388 |
| Sep 12, 2025 | 109.05 | 109.45 | 107.85 | 108.45 | 108.45 | -0.58% | 1,125,728 |
| Sep 11, 2025 | 108.55 | 109.85 | 107.70 | 109.08 | 109.08 | -0.38% | 1,458,496 |
| Sep 10, 2025 | 110.60 | 110.85 | 108.55 | 109.49 | 109.49 | -1.56% | 322,300 |
| Sep 9, 2025 | 110.85 | 112.00 | 109.30 | 111.23 | 111.23 | 0.81% | 417,323 |
| Sep 8, 2025 | 110.20 | 111.35 | 109.50 | 110.34 | 110.34 | 0.13% | 140,566 |
| Sep 5, 2025 | 114.49 | 114.57 | 107.85 | 110.19 | 110.19 | 7.34% | 959,491 |
| Sep 4, 2025 | 103.18 | 103.55 | 102.35 | 102.66 | 102.66 | -0.48% | 97,415 |
| Sep 3, 2025 | 102.65 | 103.65 | 101.90 | 103.15 | 103.15 | -1.18% | 1,247,029 |
| Sep 2, 2025 | 105.10 | 105.15 | 101.45 | 104.39 | 104.39 | -1.01% | 148,328 |
| Sep 1, 2025 | 105.35 | 106.00 | 105.00 | 105.45 | 105.45 | -0.46% | 2,002,565 |
| Aug 29, 2025 | 105.75 | 106.70 | 105.35 | 105.94 | 105.94 | -1.47% | 333,050 |
| Aug 28, 2025 | 107.25 | 108.33 | 107.20 | 107.52 | 107.52 | 0.61% | 415,359 |
| Aug 27, 2025 | 107.50 | 107.55 | 106.25 | 106.88 | 106.88 | -1.01% | 251,875 |
| Aug 26, 2025 | 107.15 | 108.45 | 107.15 | 107.96 | 107.96 | 0.34% | 306,126 |
| Aug 25, 2025 | 108.10 | 108.30 | 107.10 | 107.60 | 107.60 | -0.29% | 2,827,841 |
| Aug 22, 2025 | 106.70 | 109.20 | 106.70 | 107.92 | 107.92 | 0.77% | 490,671 |
| Aug 21, 2025 | 107.00 | 108.00 | 106.45 | 107.09 | 107.09 | -0.47% | 292,378 |
| Aug 20, 2025 | 106.65 | 108.40 | 106.65 | 107.60 | 107.60 | 0.10% | 1,212,485 |
| Aug 19, 2025 | 107.30 | 108.20 | 106.95 | 107.49 | 107.49 | 0.80% | 722,884 |
| Aug 18, 2025 | 107.85 | 108.45 | 106.15 | 106.64 | 106.64 | -1.20% | 381,811 |
| Aug 15, 2025 | 107.50 | 108.60 | 107.10 | 107.94 | 107.94 | 0.79% | 127,590 |
| Aug 14, 2025 | 108.45 | 108.50 | 106.53 | 107.09 | 107.09 | -1.28% | 393,497 |
| Aug 13, 2025 | 109.00 | 109.05 | 108.25 | 108.47 | 108.47 | 0.05% | 295,345 |
| Aug 12, 2025 | 108.80 | 109.05 | 108.20 | 108.42 | 108.42 | 0.01% | 8,679,510 |
| Aug 11, 2025 | 109.65 | 109.65 | 108.15 | 108.41 | 108.41 | -0.16% | 157,410 |
| Aug 8, 2025 | 108.45 | 109.25 | 108.20 | 108.59 | 108.59 | 0.57% | 417,265 |
| Aug 7, 2025 | 107.38 | 109.00 | 106.98 | 107.97 | 107.97 | 1.07% | 251,733 |
| Aug 6, 2025 | 107.25 | 107.75 | 106.50 | 106.83 | 106.83 | 0.13% | 131,276 |
| Aug 5, 2025 | 107.20 | 107.25 | 106.00 | 106.69 | 106.69 | 0.63% | 641,760 |
| Aug 4, 2025 | 106.80 | 106.95 | 105.65 | 106.02 | 106.02 | 0.13% | 271,625 |
| Aug 1, 2025 | 106.95 | 107.30 | 105.30 | 105.88 | 105.88 | -2.84% | 321,861 |
| Jul 31, 2025 | 109.25 | 110.05 | 107.95 | 108.98 | 108.98 | -0.57% | 293,618 |
| Jul 30, 2025 | 108.85 | 110.40 | 108.75 | 109.60 | 109.60 | -0.56% | 1,603,169 |
| Jul 29, 2025 | 111.20 | 112.30 | 108.75 | 110.21 | 110.21 | -1.51% | 268,732 |
| Jul 28, 2025 | 114.50 | 114.50 | 110.65 | 111.90 | 111.90 | 1.37% | 426,933 |
| Jul 25, 2025 | 106.28 | 112.80 | 104.20 | 110.39 | 110.39 | 5.96% | 1,181,998 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.48 | 104.18 | 104.18 | 0.56% | 6,952,800 |
| Jul 23, 2025 | 103.00 | 104.35 | 102.80 | 103.60 | 103.60 | 2.05% | 256,143 |
| Jul 22, 2025 | 102.70 | 102.90 | 101.28 | 101.53 | 101.53 | -1.36% | 3,192,990 |
| Jul 21, 2025 | 103.20 | 103.30 | 102.53 | 102.93 | 102.93 | -0.98% | 2,198,817 |
| Jul 18, 2025 | 103.23 | 104.65 | 102.48 | 103.94 | 103.94 | 2.88% | 715,135 |
| Jul 17, 2025 | 100.70 | 102.63 | 100.40 | 101.03 | 101.03 | 1.67% | 2,026,647 |
| Jul 16, 2025 | 98.64 | 100.23 | 98.24 | 99.37 | 99.37 | -0.15% | 272,956 |
| Jul 15, 2025 | 98.52 | 99.68 | 98.50 | 99.52 | 99.52 | 1.72% | 203,093 |
| Jul 14, 2025 | 97.88 | 98.22 | 97.56 | 97.84 | 97.84 | -1.27% | 79,848 |
| Jul 11, 2025 | 99.17 | 99.39 | 98.62 | 99.10 | 99.10 | -0.48% | 689,548 |
| Jul 10, 2025 | 98.32 | 100.73 | 97.80 | 99.58 | 99.58 | 2.26% | 564,255 |
| Jul 9, 2025 | 96.20 | 97.74 | 95.35 | 97.38 | 97.38 | 1.86% | 1,046,478 |
| Jul 8, 2025 | 96.04 | 96.30 | 94.92 | 95.60 | 95.60 | 0.13% | 516,192 |