Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	96.52	96.52	94.56	95.40	95.40	-1.38%	1,840,624
Feb 10, 2026	95.55	97.70	95.55	96.73	96.73	2.52%	6,652,824
Feb 9, 2026	96.00	96.00	93.64	94.35	94.35	-1.06%	2,259,281
Feb 6, 2026	94.96	95.90	93.76	95.37	95.37	-0.10%	505,939
Feb 5, 2026	97.10	97.68	94.28	95.46	95.46	-1.75%	2,180,886
Feb 4, 2026	98.62	98.62	95.42	97.16	97.16	-2.49%	549,437
Feb 3, 2026	102.55	102.70	98.96	99.65	99.65	-2.31%	1,072,756
Feb 2, 2026	101.10	102.75	99.88	102.00	102.00	0.72%	522,623
Jan 30, 2026	103.00	104.60	100.20	101.27	101.27	-0.40%	3,804,646
Jan 29, 2026	100.35	102.25	99.03	101.68	101.68	0.79%	312,273
Jan 28, 2026	102.30	102.55	100.55	100.88	100.88	-1.36%	342,451
Jan 27, 2026	102.70	103.25	101.80	102.27	102.27	0.22%	478,438
Jan 26, 2026	101.05	102.45	100.90	102.05	102.05	-0.48%	6,131,194
Jan 23, 2026	103.20	103.35	101.85	102.54	102.54	0.18%	774,766
Jan 22, 2026	102.65	102.98	101.45	102.35	102.35	1.52%	172,036
Jan 21, 2026	100.65	101.50	99.36	100.82	100.82	-0.82%	506,534
Jan 20, 2026	101.05	101.80	99.74	101.65	101.65	0.49%	2,261,079
Jan 19, 2026	102.00	103.50	100.75	101.15	101.15	-4.88%	2,195,144
Jan 16, 2026	106.70	107.20	105.85	106.33	106.33	-1.14%	3,297,053
Jan 15, 2026	107.35	108.00	106.90	107.56	107.56	-0.28%	1,449,141
Jan 14, 2026	110.33	110.33	106.90	107.87	107.87	-1.68%	446,792
Jan 13, 2026	110.15	110.40	109.40	109.72	109.71	-0.46%	1,223,438
Jan 12, 2026	111.20	111.40	109.70	110.23	110.23	0.29%	402,600
Jan 9, 2026	108.30	111.50	108.05	109.90	109.90	1.99%	526,211
Jan 8, 2026	108.75	108.75	107.20	107.76	107.76	-0.68%	548,974
Jan 7, 2026	108.90	109.80	107.20	108.49	108.49	-0.05%	745,487
Jan 6, 2026	108.55	108.55	108.55	108.55	108.55	-	4,800
Jan 5, 2026	107.20	108.55	106.50	108.55	108.55	1.04%	164,718
Jan 2, 2026	109.50	109.50	107.00	107.43	107.43	-1.60%	156,125
Dec 30, 2025	107.65	109.90	107.65	109.18	109.18	1.47%	72,988
Dec 29, 2025	107.00	108.75	106.90	107.60	107.60	0.61%	336,354
Dec 23, 2025	107.40	107.70	106.93	106.95	106.95	-0.15%	249,873
Dec 22, 2025	107.55	108.25	106.60	107.11	107.11	0.10%	316,811
Dec 19, 2025	106.65	107.45	106.40	107.00	107.00	0.58%	197,417
Dec 18, 2025	105.10	107.10	104.78	106.38	106.38	1.03%	333,844
Dec 17, 2025	107.80	107.80	104.65	105.30	105.30	-1.59%	282,394
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