Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.21	10.27	9.89	9.95	9.95	-4.05%	441,252
Mar 19, 2026	10.18	10.46	10.16	10.37	10.37	0.78%	402,423
Mar 18, 2026	10.62	10.66	10.28	10.29	10.29	-4.72%	181,478
Mar 17, 2026	10.84	10.90	10.75	10.80	10.80	-0.09%	399,717
Mar 16, 2026	10.71	10.86	10.68	10.81	10.81	1.98%	527,682
Mar 13, 2026	10.84	10.93	10.48	10.60	10.60	-1.12%	374,937
Mar 12, 2026	10.77	10.87	10.66	10.72	10.72	-0.37%	357,647
Mar 11, 2026	10.66	10.83	10.60	10.76	10.76	2.57%	319,276
Mar 10, 2026	10.76	10.76	10.48	10.49	10.49	-1.69%	309,399
Mar 9, 2026	10.39	10.71	10.28	10.67	10.67	0.28%	565,017
Mar 6, 2026	10.51	10.72	10.51	10.64	10.64	-1.30%	570,753
Mar 5, 2026	10.66	10.84	10.65	10.78	10.78	-1.46%	447,904
Mar 4, 2026	10.82	10.97	10.77	10.94	10.94	1.67%	498,437
Mar 3, 2026	10.63	10.82	10.50	10.76	10.76	-1.66%	331,422
Mar 2, 2026	10.87	11.03	10.87	10.94	10.94	-3.04%	245,473
Feb 27, 2026	11.35	11.40	11.13	11.29	11.29	0.76%	236,922
Feb 26, 2026	11.20	11.22	11.03	11.20	11.20	2.19%	367,093
Feb 25, 2026	10.90	11.03	10.89	10.96	10.96	0.09%	188,977
Feb 24, 2026	10.82	11.01	10.81	10.95	10.95	1.30%	307,721
Feb 23, 2026	10.89	10.95	10.78	10.81	10.81	-1.55%	516,057
Feb 20, 2026	10.89	11.08	10.87	10.98	10.98	1.20%	188,288
Feb 19, 2026	10.76	10.86	10.76	10.85	10.85	0.74%	221,003
Feb 18, 2026	10.73	10.87	10.71	10.77	10.77	0.75%	426,531
Feb 17, 2026	10.63	10.69	10.50	10.69	10.69	-1.75%	512,363
Feb 13, 2026	10.84	10.98	10.74	10.88	10.88	3.03%	408,829
Feb 12, 2026	10.88	10.97	10.54	10.56	10.56	-1.12%	437,295
Feb 11, 2026	10.66	10.76	10.58	10.68	10.68	-1.02%	308,698
Feb 10, 2026	10.81	10.93	10.79	10.79	10.79	1.51%	1,413,197
Feb 9, 2026	10.44	10.67	10.40	10.63	10.63	1.05%	3,964,467
Feb 6, 2026	10.48	10.64	10.42	10.52	10.52	-	4,411,577
Feb 5, 2026	10.51	10.66	10.37	10.52	10.52	-1.03%	767,243
Feb 4, 2026	10.70	10.78	10.58	10.63	10.63	-4.58%	347,140
Feb 3, 2026	11.02	11.21	11.02	11.14	11.14	-2.28%	215,585
Feb 2, 2026	11.24	11.46	11.24	11.40	11.40	0.53%	534,595
Jan 30, 2026	11.39	11.39	11.23	11.34	11.34	-0.44%	1,652,073
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