Hexagon AB (publ) (STO:HEXA.B)
Sweden · Delayed Price · Currency is SEK 106.00
-1.95 (-1.81%)
Aug 1, 2025, 5:29 PM CET
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.00 | 107.25 | 105.30 | 106.00 | 106.00 | -1.81% | 3,330,577 |
| Jul 31, 2025 | 109.25 | 110.15 | 107.95 | 107.95 | 107.95 | -1.19% | 2,878,358 |
| Jul 30, 2025 | 108.75 | 110.40 | 108.60 | 109.25 | 109.25 | 0.46% | 2,713,855 |
| Jul 29, 2025 | 111.30 | 112.35 | 108.75 | 108.75 | 108.75 | -2.20% | 1,400,060 |
| Jul 28, 2025 | 114.30 | 114.45 | 110.55 | 111.20 | 111.20 | -1.42% | 3,880,019 |
| Jul 25, 2025 | 106.50 | 112.85 | 104.10 | 112.80 | 112.80 | 7.94% | 11,214,158 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | 0.29% | 3,565,512 |
| Jul 23, 2025 | 102.90 | 104.50 | 102.65 | 104.20 | 104.20 | 2.56% | 4,773,050 |
| Jul 22, 2025 | 102.60 | 102.90 | 101.25 | 101.60 | 101.60 | -1.26% | 3,035,538 |
| Jul 21, 2025 | 103.00 | 103.40 | 102.50 | 102.90 | 102.90 | -0.10% | 4,204,924 |
| Jul 18, 2025 | 103.40 | 104.70 | 102.40 | 103.00 | 103.00 | 0.59% | 4,266,306 |
| Jul 17, 2025 | 100.55 | 102.60 | 100.35 | 102.40 | 102.40 | 3.29% | 3,749,981 |
| Jul 16, 2025 | 98.24 | 100.35 | 98.24 | 99.14 | 99.14 | 0.16% | 2,674,773 |
| Jul 15, 2025 | 98.68 | 99.70 | 98.54 | 98.98 | 98.98 | 0.77% | 1,940,070 |
| Jul 14, 2025 | 97.66 | 98.22 | 97.46 | 98.22 | 98.22 | -0.57% | 1,524,129 |
| Jul 11, 2025 | 99.32 | 99.44 | 98.56 | 98.78 | 98.78 | -1.22% | 3,416,508 |
| Jul 10, 2025 | 98.44 | 100.75 | 97.70 | 100.00 | 100.00 | 2.50% | 4,020,516 |
| Jul 9, 2025 | 96.32 | 97.78 | 95.32 | 97.56 | 97.56 | 1.41% | 2,631,766 |
| Jul 8, 2025 | 96.04 | 96.32 | 94.86 | 96.20 | 96.20 | 0.50% | 2,995,158 |
| Jul 7, 2025 | 95.36 | 95.82 | 94.90 | 95.72 | 95.72 | 0.46% | 1,799,546 |
| Jul 4, 2025 | 95.00 | 95.52 | 94.16 | 95.28 | 95.28 | -0.38% | 1,956,163 |
| Jul 3, 2025 | 97.00 | 97.00 | 95.60 | 95.64 | 95.64 | -0.58% | 2,540,567 |
| Jul 2, 2025 | 95.00 | 96.52 | 94.08 | 96.20 | 96.20 | 2.30% | 2,782,943 |
| Jul 1, 2025 | 94.92 | 95.14 | 92.80 | 94.04 | 94.04 | -1.18% | 3,878,123 |
| Jun 30, 2025 | 96.90 | 96.90 | 94.58 | 95.16 | 95.16 | -0.96% | 4,291,162 |
| Jun 27, 2025 | 94.22 | 96.16 | 94.04 | 96.08 | 96.08 | 3.40% | 3,316,827 |
| Jun 26, 2025 | 93.54 | 93.64 | 92.30 | 92.92 | 92.92 | -0.41% | 2,115,883 |
| Jun 25, 2025 | 93.80 | 94.20 | 93.06 | 93.30 | 93.30 | 0.24% | 2,718,123 |
| Jun 24, 2025 | 94.66 | 95.18 | 93.06 | 93.08 | 93.08 | 1.13% | 3,885,035 |
| Jun 23, 2025 | 91.16 | 92.86 | 90.90 | 92.04 | 92.04 | 1.41% | 4,176,805 |
| Jun 19, 2025 | 91.90 | 92.80 | 90.76 | 90.76 | 90.76 | -2.26% | 8,727,926 |
| Jun 18, 2025 | 94.80 | 95.24 | 92.64 | 92.86 | 92.86 | -1.74% | 4,771,494 |
| Jun 17, 2025 | 93.30 | 94.74 | 92.08 | 94.50 | 94.50 | 0.81% | 7,136,647 |
| Jun 16, 2025 | 92.24 | 93.82 | 91.90 | 93.74 | 93.74 | 1.63% | 4,409,293 |
| Jun 13, 2025 | 93.26 | 93.76 | 92.02 | 92.24 | 92.24 | -3.41% | 7,097,550 |
| Jun 12, 2025 | 97.34 | 98.38 | 95.50 | 95.50 | 95.50 | -2.53% | 3,815,486 |
| Jun 11, 2025 | 98.70 | 99.08 | 97.70 | 97.98 | 97.98 | -0.51% | 2,676,144 |
| Jun 10, 2025 | 97.26 | 98.58 | 97.08 | 98.48 | 98.48 | 1.07% | 3,916,100 |
| Jun 9, 2025 | 97.28 | 97.92 | 96.96 | 97.44 | 97.44 | 0.04% | 1,868,637 |
| Jun 5, 2025 | 98.04 | 98.72 | 96.66 | 97.40 | 97.40 | -0.16% | 2,232,985 |
| Jun 4, 2025 | 96.64 | 97.70 | 96.60 | 97.56 | 97.56 | 1.84% | 4,201,148 |
| Jun 3, 2025 | 95.70 | 95.80 | 94.08 | 95.80 | 95.80 | 0.55% | 2,992,565 |
| Jun 2, 2025 | 95.42 | 95.70 | 94.18 | 95.28 | 95.28 | -1.37% | 3,912,594 |
| May 30, 2025 | 96.92 | 97.96 | 95.84 | 96.60 | 96.60 | -1.04% | 9,675,451 |
| May 28, 2025 | 97.98 | 98.78 | 97.40 | 97.62 | 97.62 | -0.37% | 2,202,344 |
| May 27, 2025 | 97.22 | 98.58 | 96.98 | 97.98 | 97.98 | 0.86% | 4,177,248 |
| May 26, 2025 | 98.00 | 98.32 | 97.02 | 97.14 | 97.14 | 1.44% | 1,795,428 |
| May 23, 2025 | 97.04 | 99.22 | 93.52 | 95.76 | 95.76 | 0.10% | 5,068,007 |
| May 22, 2025 | 96.86 | 97.20 | 95.42 | 95.66 | 95.66 | -1.73% | 4,018,925 |
| May 21, 2025 | 97.12 | 97.68 | 96.00 | 97.34 | 97.34 | -0.21% | 3,941,693 |