Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.52	11.52	11.14	11.39	11.39	0.26%	185,454
Jan 28, 2026	11.39	11.39	11.23	11.36	11.36	-1.56%	174,828
Jan 27, 2026	11.48	11.64	11.46	11.54	11.54	1.32%	199,919
Jan 26, 2026	11.35	11.44	11.35	11.39	11.39	-0.26%	179,433
Jan 23, 2026	11.32	11.44	11.26	11.42	11.42	1.06%	166,840
Jan 22, 2026	11.27	11.35	11.26	11.30	11.30	1.62%	320,601
Jan 21, 2026	11.05	11.20	10.94	11.12	11.12	1.55%	1,487,968
Jan 20, 2026	11.01	11.10	10.91	10.95	10.95	-5.11%	2,054,358
Jan 16, 2026	11.47	11.54	11.44	11.54	11.54	-0.43%	185,650
Jan 15, 2026	11.63	11.66	11.55	11.59	11.59	-0.34%	152,575
Jan 14, 2026	11.63	11.64	11.54	11.63	11.63	-2.10%	106,141
Jan 13, 2026	11.97	11.97	11.84	11.88	11.88	-1.00%	117,114
Jan 12, 2026	11.94	12.04	11.90	12.00	12.00	-0.74%	151,357
Jan 9, 2026	11.95	12.12	11.87	12.09	12.09	3.25%	194,898
Jan 8, 2026	11.62	11.71	11.58	11.71	11.71	-1.34%	155,883
Jan 7, 2026	11.84	11.91	11.69	11.87	11.87	1.44%	178,907
Jan 6, 2026	11.59	11.77	11.59	11.70	11.70	0.43%	211,582
Jan 5, 2026	11.71	11.75	11.53	11.65	11.65	0.34%	187,565
Jan 2, 2026	11.73	11.76	11.54	11.61	11.61	-1.11%	363,653
Dec 31, 2025	11.84	11.84	11.74	11.74	11.74	-0.84%	55,202
Dec 30, 2025	11.92	11.92	11.74	11.84	11.84	0.68%	104,051
Dec 29, 2025	11.93	11.93	11.61	11.76	11.76	-0.04%	437,585
Dec 26, 2025	11.60	11.97	11.60	11.77	11.77	0.21%	210,450
Dec 24, 2025	11.65	11.75	11.65	11.74	11.74	0.43%	143,905
Dec 23, 2025	11.62	11.84	11.55	11.69	11.69	0.86%	982,037
Dec 22, 2025	11.56	11.60	11.50	11.59	11.59	0.87%	235,604
Dec 19, 2025	11.45	11.54	11.45	11.49	11.49	0.70%	189,917
Dec 18, 2025	11.44	11.47	11.37	11.41	11.41	1.06%	154,766
Dec 17, 2025	11.18	11.35	11.18	11.29	11.29	-2.00%	141,197
Dec 16, 2025	11.47	11.55	11.43	11.52	11.52	-0.78%	181,729
Dec 15, 2025	11.66	11.82	11.57	11.61	11.61	-0.34%	203,650
Dec 12, 2025	11.73	11.75	11.58	11.65	11.65	-0.43%	138,126
Dec 11, 2025	11.65	11.73	11.59	11.70	11.70	-0.76%	244,889
Dec 10, 2025	11.60	11.80	11.56	11.79	11.79	1.64%	839,281
Dec 9, 2025	11.64	11.64	11.56	11.60	11.60	-0.39%	916,307
Dec 8, 2025	11.66	11.67	11.61	11.65	11.65	-0.72%	216,798
Dec 5, 2025	11.71	11.78	11.67	11.73	11.73	-0.76%	195,394
Dec 4, 2025	11.82	11.88	11.60	11.82	11.82	2.43%	384,120
Dec 3, 2025	11.43	11.56	11.43	11.54	11.54	0.70%	188,452
Dec 2, 2025	11.41	11.48	11.39	11.46	11.46	-0.52%	213,582
Dec 1, 2025	11.40	11.56	11.37	11.52	11.52	-1.45%	455,345
Nov 28, 2025	11.58	11.69	11.57	11.69	11.69	-0.60%	61,156
Nov 26, 2025	11.67	11.78	11.67	11.76	11.76	-	84,945
Nov 25, 2025	11.62	11.76	11.57	11.76	11.76	0.68%	172,104
Nov 24, 2025	11.67	11.75	11.61	11.68	11.68	1.21%	192,730
Nov 21, 2025	11.37	11.63	11.37	11.54	11.54	2.58%	231,439
Nov 20, 2025	11.65	11.69	11.21	11.25	11.25	-1.92%	143,043
Nov 19, 2025	11.47	11.48	11.35	11.47	11.47	0.22%	125,110
Nov 18, 2025	11.44	11.49	11.36	11.45	11.45	-0.91%	159,866
Nov 17, 2025	11.65	11.72	11.50	11.55	11.55	-2.45%	73,998