Hexagon AB (publ) (STO:HEXA.B)
Sweden · Delayed Price · Currency is SEK 99.50
-1.30 (-1.29%)
At close: Jan 29, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 100.50 | 102.40 | 98.96 | 99.50 | 99.50 | -1.29% | 5,631,430 |
| Jan 28, 2026 | 102.25 | 102.55 | 100.55 | 100.80 | 100.80 | -0.98% | 3,189,483 |
| Jan 27, 2026 | 102.50 | 103.35 | 101.80 | 101.80 | 101.80 | -0.24% | 3,091,717 |
| Jan 26, 2026 | 101.00 | 102.60 | 100.80 | 102.05 | 102.05 | -0.63% | 3,647,144 |
| Jan 23, 2026 | 103.00 | 103.45 | 101.85 | 102.70 | 102.70 | 0.34% | 3,145,097 |
| Jan 22, 2026 | 102.40 | 103.00 | 101.50 | 102.35 | 102.35 | 1.34% | 3,921,230 |
| Jan 21, 2026 | 100.80 | 101.50 | 99.34 | 101.00 | 101.00 | -0.30% | 4,439,233 |
| Jan 20, 2026 | 101.00 | 101.85 | 99.62 | 101.30 | 101.30 | -0.39% | 3,847,312 |
| Jan 19, 2026 | 103.50 | 103.65 | 100.60 | 101.70 | 101.70 | -4.24% | 5,189,444 |
| Jan 16, 2026 | 107.15 | 107.35 | 105.85 | 106.20 | 106.20 | -1.39% | 4,404,486 |
| Jan 15, 2026 | 107.05 | 108.00 | 106.90 | 107.70 | 107.70 | 0.70% | 5,834,188 |
| Jan 14, 2026 | 109.75 | 110.50 | 106.80 | 106.95 | 106.95 | -2.51% | 4,468,375 |
| Jan 13, 2026 | 110.30 | 110.50 | 109.30 | 109.70 | 109.70 | -0.27% | 2,823,287 |
| Jan 12, 2026 | 111.25 | 111.40 | 109.65 | 110.00 | 110.00 | -1.35% | 2,865,253 |
| Jan 9, 2026 | 108.00 | 111.50 | 107.80 | 111.50 | 111.50 | 3.34% | 2,975,488 |
| Jan 8, 2026 | 108.55 | 108.55 | 107.20 | 107.90 | 107.90 | -1.28% | 3,117,930 |
| Jan 7, 2026 | 107.20 | 110.30 | 107.20 | 109.30 | 109.30 | 2.63% | 5,252,292 |
| Jan 5, 2026 | 107.20 | 108.65 | 106.45 | 106.50 | 106.50 | -0.47% | 1,609,597 |
| Jan 2, 2026 | 109.05 | 109.70 | 106.80 | 107.00 | 107.00 | -2.28% | 3,707,848 |
| Dec 30, 2025 | 107.95 | 109.95 | 107.60 | 109.50 | 109.50 | 1.11% | 2,777,224 |
| Dec 29, 2025 | 106.95 | 108.85 | 106.80 | 108.30 | 108.30 | 1.26% | 2,007,260 |
| Dec 23, 2025 | 106.95 | 107.80 | 106.65 | 106.95 | 106.95 | -0.42% | 1,775,953 |
| Dec 22, 2025 | 107.55 | 108.40 | 106.45 | 107.40 | 107.40 | 0.37% | 2,383,535 |
| Dec 19, 2025 | 105.95 | 107.45 | 105.95 | 107.00 | 107.00 | 0.19% | 4,847,420 |
| Dec 18, 2025 | 105.45 | 107.10 | 104.70 | 106.80 | 106.80 | 1.23% | 2,569,530 |
| Dec 17, 2025 | 107.75 | 107.85 | 104.50 | 105.50 | 105.50 | -1.54% | 3,448,126 |
| Dec 16, 2025 | 106.90 | 107.50 | 106.35 | 107.15 | 107.15 | -1.15% | 3,382,166 |
| Dec 15, 2025 | 108.45 | 109.25 | 107.80 | 108.40 | 108.40 | -0.09% | 2,601,726 |
| Dec 12, 2025 | 109.00 | 110.70 | 108.20 | 108.50 | 108.50 | 0.37% | 2,596,189 |
| Dec 11, 2025 | 108.60 | 108.85 | 107.75 | 108.10 | 108.10 | -0.69% | 1,786,883 |
| Dec 10, 2025 | 108.60 | 108.90 | 108.15 | 108.85 | 108.85 | -0.05% | 2,451,670 |
| Dec 9, 2025 | 110.00 | 110.10 | 108.70 | 108.90 | 108.90 | -1.00% | 2,137,416 |
| Dec 8, 2025 | 110.85 | 111.00 | 109.75 | 110.00 | 110.00 | -0.86% | 2,577,975 |
| Dec 5, 2025 | 111.90 | 111.90 | 110.20 | 110.95 | 110.95 | -0.94% | 2,326,195 |
| Dec 4, 2025 | 109.65 | 112.00 | 109.00 | 112.00 | 112.00 | 3.51% | 2,016,071 |
| Dec 3, 2025 | 109.30 | 109.75 | 107.90 | 108.20 | 108.20 | - | 3,362,870 |
| Dec 2, 2025 | 109.20 | 109.25 | 107.80 | 108.20 | 108.20 | -0.92% | 3,451,130 |
| Dec 1, 2025 | 109.90 | 110.00 | 107.30 | 109.20 | 109.20 | -1.09% | 3,530,338 |
| Nov 28, 2025 | 111.70 | 112.05 | 110.00 | 110.40 | 110.40 | -1.47% | 5,623,509 |
| Nov 27, 2025 | 111.20 | 113.00 | 111.10 | 112.05 | 112.05 | 0.09% | 1,796,484 |
| Nov 26, 2025 | 112.75 | 113.10 | 111.05 | 111.95 | 111.95 | 0.09% | 2,001,918 |
| Nov 25, 2025 | 112.15 | 112.15 | 110.20 | 111.85 | 111.85 | -0.13% | 2,278,841 |
| Nov 24, 2025 | 111.50 | 112.90 | 110.95 | 112.00 | 112.00 | 1.63% | 6,372,115 |
| Nov 21, 2025 | 108.30 | 110.25 | 107.90 | 110.20 | 110.20 | 0.09% | 2,833,910 |
| Nov 20, 2025 | 111.50 | 112.00 | 110.10 | 110.10 | 110.10 | 0.41% | 1,769,243 |
| Nov 19, 2025 | 108.30 | 109.90 | 108.20 | 109.65 | 109.65 | 0.97% | 2,155,607 |
| Nov 18, 2025 | 109.50 | 109.50 | 108.20 | 108.60 | 108.60 | -1.76% | 3,078,005 |
| Nov 17, 2025 | 112.40 | 112.55 | 110.35 | 110.55 | 110.55 | -1.82% | 2,401,736 |
| Nov 14, 2025 | 112.50 | 112.60 | 110.70 | 112.60 | 112.60 | -0.92% | 2,208,161 |
| Nov 13, 2025 | 117.15 | 117.35 | 113.65 | 113.65 | 113.65 | -2.49% | 2,698,285 |