Hexagon AB (publ) (LON:0GRX)
London · Delayed Price · Currency is GBP · Price in SEK 112.87
-0.73 (-0.64%)
At close: Oct 16, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 115.95 | 115.95 | 114.55 | 115.39 | 115.39 | -0.69% | 240,213 |
| Oct 6, 2025 | 115.50 | 116.85 | 114.65 | 116.19 | 116.19 | 0.16% | 633,139 |
| Oct 3, 2025 | 115.90 | 116.20 | 115.20 | 116.00 | 116.00 | 0.45% | 120,377 |
| Oct 2, 2025 | 114.65 | 116.30 | 114.55 | 115.49 | 115.49 | 2.17% | 584,034 |
| Oct 1, 2025 | 111.85 | 113.60 | 111.05 | 113.04 | 113.04 | 1.86% | 628,716 |
| Sep 30, 2025 | 110.05 | 112.15 | 110.05 | 110.97 | 110.97 | -0.07% | 317,829 |
| Sep 29, 2025 | 111.35 | 112.40 | 110.15 | 111.05 | 111.05 | 0.11% | 566,391 |
| Sep 26, 2025 | 111.25 | 111.80 | 110.45 | 110.93 | 110.93 | -0.69% | 242,370 |
| Sep 25, 2025 | 114.95 | 114.95 | 111.00 | 111.70 | 111.70 | -4.18% | 1,670,428 |
| Sep 24, 2025 | 117.30 | 117.55 | 115.45 | 116.57 | 116.57 | -1.57% | 10,544,550 |
| Sep 23, 2025 | 117.90 | 118.85 | 117.00 | 118.43 | 118.43 | 1.65% | 762,601 |
| Sep 22, 2025 | 116.05 | 118.10 | 115.90 | 116.50 | 116.50 | 0.71% | 288,474 |
| Sep 19, 2025 | 114.13 | 116.58 | 113.75 | 115.68 | 115.68 | 1.88% | 1,032,849 |
| Sep 18, 2025 | 111.18 | 114.20 | 110.90 | 113.54 | 113.54 | 3.25% | 745,592 |
| Sep 17, 2025 | 109.70 | 110.38 | 109.35 | 109.97 | 109.97 | 0.06% | 411,075 |
| Sep 16, 2025 | 109.35 | 110.40 | 108.90 | 109.91 | 109.91 | 0.94% | 240,990 |
| Sep 15, 2025 | 108.85 | 109.60 | 108.38 | 108.89 | 108.89 | 0.40% | 4,124,743 |
| 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 |