Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.40	102.55	100.15	100.98	100.98	0.61%	169,998
Mar 12, 2026	98.72	101.50	98.58	100.37	100.37	2.03%	1,006,900
Mar 11, 2026	96.54	99.02	96.01	98.37	98.37	0.37%	110,891
Mar 10, 2026	98.74	99.22	97.05	98.01	98.00	2.53%	430,096
Mar 9, 2026	96.02	97.00	95.06	95.59	95.59	-3.92%	798,827
Mar 6, 2026	100.30	100.80	97.32	99.49	99.49	-0.21%	134,291
Mar 5, 2026	99.30	100.38	98.54	99.70	99.70	-0.06%	154,425
Mar 4, 2026	99.14	100.70	98.86	99.76	99.76	1.29%	142,490
Mar 3, 2026	98.61	99.38	97.96	98.49	98.49	-1.25%	2,108,829
Mar 2, 2026	99.66	101.10	99.25	99.74	99.74	-1.54%	5,485,755
Feb 27, 2026	101.43	104.15	100.75	101.30	101.30	0.16%	227,816
Feb 26, 2026	99.50	102.25	99.28	101.14	101.14	2.17%	231,354
Feb 25, 2026	100.35	100.35	99.00	99.00	99.00	0.12%	1,133,843
Feb 24, 2026	97.90	99.70	97.62	98.88	98.88	0.45%	363,409
Feb 23, 2026	98.57	99.88	98.44	98.44	98.44	-0.94%	299,360
Feb 20, 2026	99.20	100.45	98.52	99.37	99.37	1.82%	378,306
Feb 19, 2026	97.86	98.80	97.55	97.60	97.60	0.88%	185,476
Feb 18, 2026	96.40	98.24	95.96	96.74	96.74	1.58%	193,504
Feb 17, 2026	95.26	96.35	94.44	95.24	95.24	-3.68%	576,976
Feb 16, 2026	99.35	99.38	95.04	98.87	98.87	2.72%	2,128,236
Feb 13, 2026	94.94	98.46	94.52	96.26	96.26	-0.11%	182,420
Feb 12, 2026	95.48	98.00	94.82	96.37	96.37	1.02%	201,179
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