Hexagon AB (publ) (LON:0GRX)
London · Delayed Price · Currency is GBP · Price in SEK 108.55
-1.10 (-1.00%)
At close: Dec 15, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 106.45 | 107.40 | 106.45 | 107.00 | 107.00 | -1.43% | 659,449 |
| Dec 15, 2025 | 108.30 | 109.25 | 107.78 | 108.55 | 108.55 | -1.00% | 253,953 |
| Dec 12, 2025 | 109.20 | 110.65 | 108.35 | 109.65 | 109.65 | 1.34% | 3,656,339 |
| Dec 11, 2025 | 108.60 | 108.85 | 107.85 | 108.20 | 108.20 | -0.23% | 140,879 |
| Dec 10, 2025 | 108.70 | 108.85 | 108.15 | 108.45 | 108.45 | -0.41% | 238,057 |
| Dec 9, 2025 | 110.00 | 110.10 | 108.75 | 108.90 | 108.90 | -0.99% | 917,589 |
| Dec 8, 2025 | 110.75 | 110.90 | 109.75 | 109.99 | 109.99 | -0.77% | 332,594 |
| Dec 5, 2025 | 111.63 | 111.65 | 110.40 | 110.85 | 110.85 | 0.35% | 351,107 |
| Dec 4, 2025 | 109.50 | 112.00 | 109.00 | 110.46 | 110.46 | 1.64% | 207,818 |
| Dec 3, 2025 | 109.35 | 109.35 | 107.95 | 108.67 | 108.67 | 0.34% | 497,209 |
| Dec 2, 2025 | 108.40 | 108.78 | 107.85 | 108.31 | 108.31 | 0.28% | 320,776 |
| Dec 1, 2025 | 109.80 | 109.80 | 107.48 | 108.00 | 108.00 | -2.21% | 100,660 |
| Nov 28, 2025 | 111.50 | 111.95 | 110.00 | 110.44 | 110.44 | -1.72% | 546,070 |
| Nov 27, 2025 | 111.00 | 113.00 | 111.00 | 112.38 | 112.38 | 0.83% | 3,093,474 |
| Nov 26, 2025 | 112.80 | 113.10 | 111.05 | 111.45 | 111.45 | 0.37% | 390,546 |
| Nov 25, 2025 | 111.60 | 112.15 | 110.30 | 111.04 | 111.03 | -0.86% | 2,496,343 |
| Nov 24, 2025 | 110.75 | 112.88 | 110.75 | 112.00 | 112.00 | 1.92% | 1,336,923 |
| Nov 21, 2025 | 108.20 | 110.20 | 108.10 | 109.89 | 109.89 | -0.96% | 194,413 |
| Nov 20, 2025 | 111.10 | 112.00 | 110.10 | 110.95 | 110.95 | 1.16% | 126,334 |
| Nov 19, 2025 | 108.50 | 109.85 | 108.25 | 109.69 | 109.68 | 0.58% | 71,463 |
| Nov 18, 2025 | 109.50 | 109.50 | 108.25 | 109.05 | 109.05 | -1.46% | 1,168,353 |
| Nov 17, 2025 | 112.45 | 112.55 | 110.50 | 110.67 | 110.67 | -0.38% | 57,670 |
| Nov 14, 2025 | 112.15 | 112.60 | 110.80 | 111.10 | 111.10 | -2.94% | 126,284 |
| Nov 13, 2025 | 117.08 | 117.35 | 113.65 | 114.47 | 114.46 | -2.40% | 1,546,782 |
| Nov 12, 2025 | 118.25 | 118.35 | 116.55 | 117.27 | 117.27 | -0.53% | 290,578 |
| Nov 11, 2025 | 116.90 | 118.25 | 115.90 | 117.90 | 117.90 | 0.83% | 291,476 |
| Nov 10, 2025 | 116.43 | 117.50 | 116.25 | 116.93 | 116.93 | 1.90% | 729,816 |
| Nov 7, 2025 | 116.80 | 117.25 | 114.35 | 114.75 | 114.75 | -0.45% | 2,532,221 |
| Nov 6, 2025 | 114.55 | 116.20 | 114.40 | 115.27 | 115.27 | 0.19% | 338,212 |
| Nov 5, 2025 | 114.45 | 115.50 | 113.90 | 115.05 | 115.05 | -0.17% | 151,912 |
| Nov 4, 2025 | 115.20 | 116.35 | 114.55 | 115.25 | 115.25 | -1.56% | 172,323 |
| Nov 3, 2025 | 115.45 | 117.70 | 115.30 | 117.08 | 117.08 | 1.25% | 78,810 |
| Oct 31, 2025 | 116.15 | 116.55 | 115.25 | 115.63 | 115.63 | -1.04% | 769,291 |
| Oct 30, 2025 | 118.25 | 118.25 | 116.40 | 116.85 | 116.85 | -1.33% | 398,329 |
| Oct 29, 2025 | 119.20 | 119.20 | 117.75 | 118.43 | 118.43 | -0.35% | 93,361 |
| Oct 28, 2025 | 119.40 | 120.00 | 118.30 | 118.85 | 118.85 | -0.44% | 3,672,884 |
| Oct 27, 2025 | 119.80 | 120.20 | 118.50 | 119.37 | 119.37 | -0.15% | 1,491,273 |
| Oct 24, 2025 | 116.30 | 122.05 | 114.55 | 119.55 | 119.55 | 6.06% | 1,689,364 |
| Oct 23, 2025 | 112.35 | 113.90 | 111.25 | 112.72 | 112.72 | -0.30% | 862,939 |
| Oct 22, 2025 | 113.95 | 113.95 | 112.40 | 113.06 | 113.06 | -1.17% | 765,271 |
| Oct 21, 2025 | 113.75 | 115.10 | 113.75 | 114.40 | 114.40 | 0.57% | 209,436 |
| Oct 20, 2025 | 112.45 | 113.85 | 112.35 | 113.75 | 113.75 | 2.06% | 1,192,052 |
| Oct 17, 2025 | 111.65 | 112.20 | 110.60 | 111.45 | 111.45 | -1.26% | 111,714 |
| Oct 16, 2025 | 113.30 | 113.55 | 112.20 | 112.87 | 112.87 | -0.64% | 89,241 |
| Oct 15, 2025 | 113.05 | 113.90 | 113.05 | 113.60 | 113.60 | 2.44% | 192,864 |
| Oct 14, 2025 | 111.45 | 111.50 | 110.15 | 110.90 | 110.90 | -1.20% | 229,365 |
| Oct 13, 2025 | 112.75 | 113.85 | 112.00 | 112.24 | 112.24 | -2.35% | 956,539 |
| Oct 10, 2025 | 115.30 | 115.80 | 112.35 | 114.95 | 114.95 | -1.66% | 848,419 |
| Oct 9, 2025 | 116.15 | 117.20 | 114.85 | 116.89 | 116.89 | 0.87% | 197,221 |
| Oct 8, 2025 | 114.70 | 116.38 | 114.50 | 115.88 | 115.88 | 0.43% | 248,838 |