Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	92.88	93.46	91.08	91.82	91.82	1.98%	5,885,265
Mar 31, 2026	89.20	90.28	88.58	90.04	90.04	0.94%	6,217,991
Mar 30, 2026	89.52	90.14	88.52	89.20	89.20	-0.25%	4,954,590
Mar 27, 2026	91.96	92.56	88.92	89.42	89.42	-3.10%	4,524,266
Mar 26, 2026	95.48	95.80	91.74	92.28	92.28	-4.07%	5,056,890
Mar 25, 2026	95.20	96.96	95.20	96.20	96.20	1.71%	4,161,857
Mar 24, 2026	95.06	95.90	92.88	94.58	94.58	-0.02%	4,670,813
Mar 23, 2026	92.18	96.90	91.76	94.60	94.60	0.32%	4,841,700
Mar 20, 2026	96.54	96.80	94.30	94.30	94.30	-1.75%	6,948,476
Mar 19, 2026	96.80	97.30	95.90	95.98	95.98	-2.32%	3,627,070
Mar 18, 2026	100.85	101.90	97.92	98.26	98.26	-2.18%	4,023,802
Mar 17, 2026	100.60	101.55	99.64	100.45	100.45	-0.54%	3,667,632
Mar 16, 2026	101.75	101.75	100.00	101.00	101.00	-	2,884,817
Mar 13, 2026	100.00	102.65	99.94	101.00	101.00	0.05%	2,860,043
Mar 12, 2026	98.58	101.50	98.34	100.95	100.95	2.03%	3,146,749
Mar 11, 2026	96.54	99.44	95.94	98.94	98.94	1.44%	3,487,357
Mar 10, 2026	98.72	99.28	97.04	97.54	97.54	1.37%	4,054,373
Mar 9, 2026	96.04	97.08	94.82	96.22	96.22	-2.29%	4,140,934
Mar 6, 2026	100.40	100.85	97.28	98.48	98.48	-1.05%	3,057,354
Mar 5, 2026	99.82	100.50	98.52	99.52	99.52	-0.68%	3,556,997
Mar 4, 2026	99.14	100.70	98.68	100.20	100.20	1.29%	5,308,989
Mar 3, 2026	99.26	99.44	97.88	98.92	98.92	-1.52%	4,633,006
Mar 2, 2026	100.55	101.35	99.30	100.45	100.45	-2.38%	4,215,358
Feb 27, 2026	100.75	104.70	100.70	102.90	102.90	1.48%	5,499,136
Feb 26, 2026	99.42	102.20	99.26	101.40	101.40	2.42%	4,291,855
Feb 25, 2026	99.94	100.50	99.00	99.00	99.00	-0.22%	3,709,636
Feb 24, 2026	98.44	99.78	97.50	99.22	99.22	0.79%	3,967,048
Feb 23, 2026	98.52	99.90	98.44	98.44	98.44	-1.20%	3,830,548
Feb 20, 2026	99.46	100.95	98.58	99.64	99.64	0.85%	5,758,799
Feb 19, 2026	98.00	98.84	97.40	98.80	98.80	0.84%	3,223,115
Feb 18, 2026	96.18	98.24	95.92	97.98	97.98	2.04%	3,599,695
Feb 17, 2026	95.08	96.60	94.36	96.02	96.02	0.71%	5,320,208
Feb 16, 2026	99.00	99.50	95.00	95.34	95.34	-2.38%	8,159,831
Feb 13, 2026	94.96	98.50	94.38	97.66	97.66	2.58%	6,885,552
Feb 12, 2026	95.28	98.12	94.78	95.20	95.20	0.23%	6,435,208
Feb 11, 2026	96.50	96.52	94.32	94.98	94.98	-2.22%	7,772,092
Feb 10, 2026	95.60	97.74	95.40	97.14	97.14	1.97%	5,191,416
Feb 9, 2026	96.00	96.00	93.42	95.26	95.26	-0.67%	7,786,563
Feb 6, 2026	94.60	95.98	93.74	95.90	95.90	0.46%	7,467,320
Feb 5, 2026	97.48	97.66	94.24	95.46	95.46	-1.06%	7,801,856
Feb 4, 2026	99.44	99.44	95.34	96.48	96.48	-3.09%	12,581,020
Feb 3, 2026	102.70	102.70	98.92	99.56	99.56	-2.39%	5,923,617
Feb 2, 2026	101.70	102.90	99.68	102.00	102.00	1.39%	4,804,069
Jan 30, 2026	103.80	104.95	100.15	100.60	100.60	1.11%	6,787,396
Jan 29, 2026	100.50	102.40	98.96	99.50	99.50	-1.29%	5,931,944
Jan 28, 2026	102.25	102.55	100.55	100.80	100.80	-0.98%	3,602,203
Jan 27, 2026	102.50	103.35	101.80	101.80	101.80	-0.24%	3,513,576
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%	4,173,244