Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	12.12	12.12	12.03	12.03	-	-1.72%	1,611
Oct 8, 2025	12.23	12.30	12.18	12.24	12.24	0.66%	82,833
Oct 7, 2025	12.28	12.28	12.14	12.16	12.16	-1.38%	100,910
Oct 6, 2025	12.37	12.37	12.29	12.33	12.33	0.16%	279,577
Oct 3, 2025	12.33	12.41	12.26	12.31	12.31	0.49%	87,631
Oct 2, 2025	12.23	12.25	12.10	12.25	12.25	0.99%	146,573
Oct 1, 2025	11.96	12.14	11.96	12.13	12.13	2.02%	110,714
Sep 30, 2025	11.79	11.90	11.78	11.89	11.89	1.89%	147,426
Sep 29, 2025	11.69	11.79	11.65	11.67	11.67	-0.93%	75,402
Sep 26, 2025	11.76	11.80	11.71	11.78	11.78	0.43%	84,441
Sep 25, 2025	11.77	11.77	11.68	11.73	11.73	-4.01%	103,137
Sep 24, 2025	12.30	12.33	12.22	12.22	12.22	-2.40%	63,314
Sep 23, 2025	12.60	12.66	12.46	12.52	12.52	-0.27%	117,201
Sep 22, 2025	12.37	12.57	12.35	12.55	12.55	2.15%	90,217
Sep 19, 2025	12.29	12.36	12.25	12.29	12.29	1.74%	130,297
Sep 18, 2025	12.13	12.16	11.99	12.08	12.08	2.11%	77,579
Sep 17, 2025	11.83	11.92	11.76	11.83	11.83	-	104,680
Sep 16, 2025	11.78	11.84	11.73	11.83	11.83	1.02%	84,720
Sep 15, 2025	11.66	11.79	11.62	11.71	11.71	1.21%	114,607
Sep 12, 2025	11.52	11.59	11.51	11.57	11.57	-1.03%	98,499
Sep 11, 2025	11.64	11.71	11.61	11.69	11.69	0.95%	69,252
Sep 10, 2025	11.69	11.69	11.54	11.58	11.58	-1.11%	49,787
Sep 9, 2025	11.73	11.73	11.59	11.71	11.71	-1.18%	263,257
Sep 8, 2025	11.74	11.85	11.73	11.85	11.85	1.02%	112,474
Sep 5, 2025	11.70	11.80	11.61	11.73	11.73	8.51%	137,998
Sep 4, 2025	10.80	10.83	10.75	10.81	10.81	-0.92%	124,656
Sep 3, 2025	10.88	10.93	10.84	10.91	10.91	1.11%	121,922
Sep 2, 2025	10.81	10.89	10.68	10.79	10.79	-2.62%	156,864
Aug 29, 2025	11.15	11.15	11.03	11.08	11.08	-2.12%	176,135
Aug 28, 2025	11.27	11.32	11.25	11.32	11.32	1.43%	86,221
Aug 27, 2025	11.11	11.18	11.05	11.16	11.16	-0.89%	70,853
Aug 26, 2025	11.25	11.28	11.19	11.26	11.26	1.00%	199,497
Aug 25, 2025	11.28	11.28	11.14	11.15	11.15	-2.21%	68,930
Aug 22, 2025	11.14	11.48	11.14	11.40	11.40	2.98%	145,876
Aug 21, 2025	11.11	11.11	11.02	11.07	11.07	-0.90%	168,440
Aug 20, 2025	11.14	11.19	11.11	11.17	11.17	-0.18%	131,602
Aug 19, 2025	11.20	11.30	11.15	11.19	11.19	0.27%	366,510
Aug 18, 2025	11.10	11.18	11.04	11.16	11.16	-0.89%	428,122
Aug 15, 2025	11.23	11.30	11.19	11.26	11.26	0.81%	1,513,257
Aug 14, 2025	11.11	11.18	11.09	11.17	11.17	-1.67%	338,184
Aug 13, 2025	11.31	11.39	11.31	11.36	11.36	-	82,191
Aug 12, 2025	11.25	11.36	11.23	11.36	11.36	1.79%	376,097
Aug 11, 2025	11.18	11.22	11.14	11.16	11.16	-1.76%	181,149
Aug 8, 2025	11.26	11.40	11.24	11.36	11.36	0.80%	315,861
Aug 7, 2025	11.27	11.31	11.20	11.27	11.27	1.78%	206,630
Aug 6, 2025	11.07	11.10	11.01	11.07	11.07	0.85%	149,300
Aug 5, 2025	11.01	11.02	10.96	10.98	10.98	0.18%	267,922
Aug 4, 2025	10.90	10.98	10.90	10.96	10.96	0.55%	240,583
Aug 1, 2025	10.89	10.95	10.83	10.90	10.90	-0.64%	297,345
Jul 31, 2025	11.02	11.09	10.95	10.97	10.97	-1.53%	229,149